Zhejiang KEMA Friction Materials
科马材料 BJ920086 Forward-adjusted BSE
19.98
+0.33
(+1.68%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.68
High
20.08
Low
19.50
Prev close
19.65
Amplitude
2.95%
Volume
355.6K
Trading days
172
Data range
2026-01-16 ~ 2026-09-30
MA5
19.83
MA10
19.98
MA20
20.33
MA60
20.72
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.68 | 20.08 | 19.50 | 19.98 | 356K |
| 2 | 2026-09-29 | 19.45 | 19.87 | 19.45 | 19.65 | 296K |
| 3 | 2026-09-28 | 19.70 | 19.82 | 19.48 | 19.55 | 341K |
| 4 | 2026-09-24 | 20.26 | 20.26 | 19.68 | 19.74 | 451K |
| 5 | 2026-09-23 | 20.26 | 20.52 | 20.22 | 20.24 | 426K |
| 6 | 2026-09-22 | 20.50 | 20.55 | 20.15 | 20.26 | 501K |
| 7 | 2026-09-21 | 20.21 | 20.45 | 20.15 | 20.37 | 425K |
| 8 | 2026-09-18 | 19.90 | 20.20 | 19.76 | 20.20 | 606K |
| 9 | 2026-09-17 | 20.00 | 20.00 | 19.63 | 19.73 | 467K |
| 10 | 2026-09-16 | 20.15 | 20.15 | 19.61 | 20.03 | 595K |
| 11 | 2026-09-15 | 19.83 | 20.15 | 19.83 | 20.00 | 324K |
| 12 | 2026-09-14 | 19.89 | 20.18 | 19.68 | 20.05 | 315K |
52W
Data range
19.28
1.1%
81.34
High/low over the last 250 trading days, and where the price sits.
← Stocks