Ning Xia Kai Tian Gas Development
凯添燃气 BJ920010 Forward-adjusted BSE
8.90
+0.41
(+4.83%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.49
High
8.95
Low
8.45
Prev close
8.49
Amplitude
5.89%
Volume
7.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.66
MA10
8.80
MA20
9.24
MA60
8.73
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.49 | 8.95 | 8.45 | 8.90 | 7M |
| 2 | 2026-09-29 | 8.47 | 8.58 | 8.41 | 8.49 | 3M |
| 3 | 2026-09-28 | 8.81 | 8.85 | 8.38 | 8.47 | 4M |
| 4 | 2026-09-24 | 8.79 | 8.90 | 8.70 | 8.75 | 4M |
| 5 | 2026-09-23 | 8.84 | 8.91 | 8.71 | 8.71 | 5M |
| 6 | 2026-09-22 | 9.00 | 9.05 | 8.85 | 8.97 | 5M |
| 7 | 2026-09-21 | 8.76 | 9.04 | 8.70 | 8.95 | 6M |
| 8 | 2026-09-18 | 8.81 | 9.02 | 8.75 | 8.83 | 6M |
| 9 | 2026-09-17 | 8.90 | 8.98 | 8.61 | 8.88 | 7M |
| 10 | 2026-09-16 | 9.20 | 9.37 | 9.03 | 9.04 | 7M |
| 11 | 2026-09-15 | 9.50 | 9.58 | 9.11 | 9.13 | 8M |
| 12 | 2026-09-14 | 9.96 | 9.96 | 9.45 | 9.65 | 9M |
52W
Data range
7.28
15.7%
17.58
High/low over the last 250 trading days, and where the price sits.
← Stocks