Modular Industrial Automation
美德乐 BJ920119 Forward-adjusted BSE
52.52
-1.40
(-2.60%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
53.68
High
54.75
Low
52.52
Prev close
53.92
Amplitude
4.14%
Volume
288.0K
Trading days
162
Data range
2026-01-30 ~ 2026-09-30
MA5
53.47
MA10
54.55
MA20
55.25
MA60
50.60
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 53.68 | 54.75 | 52.52 | 52.52 | 288K |
| 2 | 2026-09-29 | 52.62 | 54.39 | 52.62 | 53.92 | 245K |
| 3 | 2026-09-28 | 53.00 | 53.91 | 52.35 | 52.89 | 284K |
| 4 | 2026-09-24 | 55.42 | 55.42 | 52.65 | 52.83 | 399K |
| 5 | 2026-09-23 | 54.87 | 55.98 | 54.00 | 55.20 | 435K |
| 6 | 2026-09-22 | 56.32 | 56.49 | 54.53 | 54.75 | 433K |
| 7 | 2026-09-21 | 56.64 | 56.75 | 55.21 | 56.00 | 465K |
| 8 | 2026-09-18 | 55.50 | 57.50 | 55.19 | 56.20 | 454K |
| 9 | 2026-09-17 | 55.53 | 56.99 | 54.90 | 55.15 | 347K |
| 10 | 2026-09-16 | 58.00 | 58.00 | 54.98 | 56.06 | 767K |
| 11 | 2026-09-15 | 54.78 | 58.29 | 54.78 | 57.77 | 1M |
| 12 | 2026-09-14 | 51.74 | 58.95 | 51.74 | 55.00 | 2M |
52W
Data range
43.06
6.0%
200.74
High/low over the last 250 trading days, and where the price sits.
← Stocks