Tonghuijiashi (beijing) Information Technology
*ST同辉 BJ920090 Forward-adjusted BSE
3.16
-0.08
(-2.47%)
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
3.23
High
3.28
Low
3.12
Prev close
3.24
Amplitude
4.94%
Volume
1.6M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
3.29
MA10
3.39
MA20
3.48
MA60
3.59
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.23 | 3.28 | 3.12 | 3.16 | 2M |
| 2 | 2026-09-29 | 3.32 | 3.32 | 3.20 | 3.24 | 867K |
| 3 | 2026-09-28 | 3.33 | 3.41 | 3.28 | 3.29 | 1M |
| 4 | 2026-09-24 | 3.42 | 3.43 | 3.33 | 3.34 | 992K |
| 5 | 2026-09-23 | 3.46 | 3.48 | 3.39 | 3.41 | 1M |
| 6 | 2026-09-22 | 3.50 | 3.52 | 3.46 | 3.48 | 1M |
| 7 | 2026-09-21 | 3.49 | 3.51 | 3.46 | 3.50 | 1M |
| 8 | 2026-09-18 | 3.50 | 3.50 | 3.45 | 3.48 | 844K |
| 9 | 2026-09-17 | 3.44 | 3.52 | 3.44 | 3.49 | 672K |
| 10 | 2026-09-16 | 3.49 | 3.52 | 3.45 | 3.49 | 722K |
| 11 | 2026-09-15 | 3.59 | 3.60 | 3.51 | 3.51 | 1M |
| 12 | 2026-09-14 | 3.56 | 3.58 | 3.50 | 3.54 | 2M |
52W
Data range
2.66
6.9%
9.88
High/low over the last 250 trading days, and where the price sits.
← Stocks