Hiecise Precision Equipment

华辰装备 SZ300809 Forward-adjusted GEM
20.41 -0.31 -1.50%
Sectors
ThemeHumanoid Robot -2.93% ThemeMachine Tools -2.68% ThemeNew Industrialization -2.66%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
20.16
High
20.96
Low
19.88
Prev close
20.72
Amplitude
5.21%
Volume
4.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
20.23
MA10
20.88
MA20
21.19
MA60
23.18
🕰 Time machine Pick a date to see history up to that day
Hiecise Precision Equipment SZ300809
MA5 MA10 MA20 MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
-2.92M
Net main flow, 5 days
-12.73M
Net main flow, 10 days
+18.95M

Super-large orders 0 · Large orders -2.92M · Net main ratio -3.43%

10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06

Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.

All stocks

#DateOpenHighLowCloseVolume
1 2026-11-06 20.16 20.96 19.88 20.41 4M
2 2026-11-05 20.01 20.95 19.90 20.72 5M
3 2026-11-04 19.67 20.38 19.00 20.26 7M
4 2026-11-03 20.00 20.23 19.38 19.54 4M
5 2026-11-02 19.70 20.40 18.88 20.20 7M
6 2026-10-30 20.32 21.45 19.60 19.62 9M
7 2026-10-29 22.43 22.83 21.81 21.83 4M
8 2026-10-28 21.54 23.16 21.54 22.51 7M
9 2026-10-27 22.08 22.70 21.40 21.50 3M
10 2026-10-26 22.83 22.92 22.10 22.22 4M
11 2026-10-23 21.31 22.98 20.66 22.83 6M
12 2026-10-22 21.55 22.44 21.51 21.64 4M

52W

Data range
18.88 6.2% 43.40

High/low over the last 250 trading days, and where the price sits.

← Stocks