Fangzheng Valve Group
方正阀门 BJ920082 Forward-adjusted BSE
7.75
+0.02
(+0.26%)
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
7.75
High
7.81
Low
7.68
Prev close
7.73
Amplitude
1.68%
Volume
383.6K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.77
MA10
7.85
MA20
8.03
MA60
8.06
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.75 | 7.81 | 7.68 | 7.75 | 384K |
| 2 | 2026-09-29 | 7.54 | 7.94 | 7.51 | 7.73 | 563K |
| 3 | 2026-09-28 | 7.83 | 7.83 | 7.63 | 7.66 | 356K |
| 4 | 2026-09-24 | 7.90 | 7.92 | 7.80 | 7.83 | 324K |
| 5 | 2026-09-23 | 7.94 | 7.97 | 7.81 | 7.89 | 572K |
| 6 | 2026-09-22 | 8.03 | 8.08 | 7.85 | 7.92 | 718K |
| 7 | 2026-09-21 | 7.96 | 8.07 | 7.91 | 8.04 | 442K |
| 8 | 2026-09-18 | 7.83 | 7.97 | 7.81 | 7.96 | 506K |
| 9 | 2026-09-17 | 7.82 | 8.02 | 7.76 | 7.78 | 404K |
| 10 | 2026-09-16 | 7.78 | 7.89 | 7.70 | 7.89 | 372K |
| 11 | 2026-09-15 | 7.86 | 7.92 | 7.76 | 7.77 | 637K |
| 12 | 2026-09-14 | 7.89 | 8.05 | 7.71 | 7.91 | 781K |
52W
Data range
7.24
2.2%
30.70
High/low over the last 250 trading days, and where the price sits.
← Stocks