Hebei Shichang Auto Parts
世昌股份 BJ920022 Forward-adjusted BSE
16.92
+0.02
(+0.12%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.78
High
16.99
Low
16.76
Prev close
16.90
Amplitude
1.36%
Volume
680.3K
Trading days
249
Data range
2025-09-19 ~ 2026-09-30
MA5
18.16
MA10
18.46
MA20
18.87
MA60
19.01
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.78 | 16.99 | 16.76 | 16.92 | 680K |
| 2 | 2026-09-29 | 18.43 | 18.43 | 16.71 | 16.90 | 2M |
| 3 | 2026-09-28 | 19.14 | 19.20 | 18.48 | 18.48 | 187K |
| 4 | 2026-09-24 | 19.31 | 19.50 | 18.89 | 19.00 | 300K |
| 5 | 2026-09-23 | 18.96 | 19.60 | 18.70 | 19.48 | 571K |
| 6 | 2026-09-22 | 18.89 | 19.09 | 18.70 | 18.95 | 225K |
| 7 | 2026-09-21 | 18.69 | 19.02 | 18.57 | 18.81 | 308K |
| 8 | 2026-09-18 | 18.94 | 18.95 | 18.55 | 18.77 | 634K |
| 9 | 2026-09-17 | 18.66 | 18.83 | 18.33 | 18.75 | 290K |
| 10 | 2026-09-16 | 18.73 | 18.73 | 18.42 | 18.54 | 156K |
| 11 | 2026-09-15 | 18.74 | 18.88 | 18.38 | 18.48 | 168K |
| 12 | 2026-09-14 | 18.88 | 19.30 | 18.48 | 18.87 | 338K |
52W
Data range
16.71
0.6%
51.57
High/low over the last 250 trading days, and where the price sits.
← Stocks