Zhejiang Zhigao Machinery
志高机械 BJ920101 Forward-adjusted BSE
15.93
+0.11
(+0.70%)
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
15.85
High
16.01
Low
15.82
Prev close
15.82
Amplitude
1.20%
Volume
146.3K
Trading days
275
Data range
2025-08-14 ~ 2026-09-30
MA5
15.94
MA10
16.04
MA20
16.33
MA60
16.54
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.85 | 16.01 | 15.82 | 15.93 | 146K |
| 2 | 2026-09-29 | 15.75 | 16.09 | 15.75 | 15.82 | 202K |
| 3 | 2026-09-28 | 16.05 | 16.19 | 15.70 | 15.70 | 180K |
| 4 | 2026-09-24 | 16.16 | 16.35 | 16.00 | 16.05 | 200K |
| 5 | 2026-09-23 | 16.18 | 16.43 | 16.18 | 16.18 | 274K |
| 6 | 2026-09-22 | 16.45 | 16.47 | 16.10 | 16.23 | 239K |
| 7 | 2026-09-21 | 16.13 | 16.37 | 16.03 | 16.37 | 349K |
| 8 | 2026-09-18 | 15.89 | 16.13 | 15.89 | 16.13 | 207K |
| 9 | 2026-09-17 | 16.00 | 16.02 | 15.88 | 15.89 | 282K |
| 10 | 2026-09-16 | 16.12 | 16.12 | 15.90 | 16.09 | 122K |
| 11 | 2026-09-15 | 16.20 | 16.20 | 15.93 | 15.96 | 174K |
| 12 | 2026-09-14 | 16.00 | 16.23 | 15.98 | 16.07 | 179K |
52W
Data range
15.29
1.0%
77.51
High/low over the last 250 trading days, and where the price sits.
← Stocks