Zhejiang Kayo Motor
华洋赛车 BJ920058 Forward-adjusted BSE
22.69
+0.40
(+1.79%)
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
22.29
High
23.21
Low
22.29
Prev close
22.29
Amplitude
4.13%
Volume
625.8K
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
22.83
MA10
24.96
MA20
27.25
MA60
26.53
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.29 | 23.21 | 22.29 | 22.69 | 626K |
| 2 | 2026-09-29 | 22.72 | 23.30 | 22.16 | 22.29 | 539K |
| 3 | 2026-09-28 | 23.22 | 23.46 | 22.41 | 22.55 | 523K |
| 4 | 2026-09-24 | 23.43 | 23.96 | 23.00 | 23.29 | 682K |
| 5 | 2026-09-23 | 25.59 | 25.85 | 23.17 | 23.34 | 1M |
| 6 | 2026-09-22 | 27.46 | 27.50 | 25.55 | 25.75 | 2M |
| 7 | 2026-09-21 | 27.53 | 29.99 | 26.63 | 27.44 | 2M |
| 8 | 2026-09-18 | 27.01 | 28.50 | 27.01 | 27.26 | 567K |
| 9 | 2026-09-17 | 27.91 | 28.06 | 26.81 | 27.02 | 242K |
| 10 | 2026-09-16 | 27.41 | 28.36 | 26.83 | 27.99 | 319K |
| 11 | 2026-09-15 | 29.46 | 29.94 | 26.51 | 27.56 | 857K |
| 12 | 2026-09-14 | 27.90 | 30.68 | 27.90 | 29.70 | 705K |
52W
Data range
18.24
10.9%
59.16
High/low over the last 250 trading days, and where the price sits.
← Stocks