Changzhou 3X Motion Technologies
三协电机 BJ920100 Forward-adjusted BSE
29.04
-0.11
(-0.38%)
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
29.47
High
30.30
Low
28.83
Prev close
29.15
Amplitude
5.04%
Volume
1.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.83
MA10
29.63
MA20
30.24
MA60
32.92
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 29.47 | 30.30 | 28.83 | 29.04 | 1M |
| 2 | 2026-09-29 | 29.56 | 29.98 | 28.50 | 29.15 | 2M |
| 3 | 2026-09-28 | 29.70 | 31.71 | 29.70 | 30.41 | 3M |
| 4 | 2026-09-24 | 30.51 | 31.69 | 29.81 | 29.93 | 2M |
| 5 | 2026-09-23 | 29.90 | 31.28 | 29.65 | 30.64 | 2M |
| 6 | 2026-09-22 | 30.15 | 30.50 | 29.61 | 29.90 | 1M |
| 7 | 2026-09-21 | 29.39 | 30.23 | 29.07 | 30.15 | 1M |
| 8 | 2026-09-18 | 29.16 | 29.69 | 29.16 | 29.37 | 830K |
| 9 | 2026-09-17 | 28.76 | 29.78 | 28.40 | 28.97 | 921K |
| 10 | 2026-09-16 | 29.09 | 29.09 | 28.41 | 28.76 | 733K |
| 11 | 2026-09-15 | 28.23 | 29.54 | 28.19 | 28.76 | 872K |
| 12 | 2026-09-14 | 28.04 | 28.77 | 27.70 | 28.46 | 755K |
52W
Data range
27.70
1.4%
123.20
High/low over the last 250 trading days, and where the price sits.
← Stocks