Beijing Henghe Information and Technology
恒合股份 BJ920145 Forward-adjusted BSE
9.57
+0.15
(+1.59%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.45
High
9.69
Low
9.37
Prev close
9.42
Amplitude
3.40%
Volume
525.5K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.61
MA10
9.90
MA20
10.21
MA60
9.94
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.45 | 9.69 | 9.37 | 9.57 | 526K |
| 2 | 2026-09-29 | 9.37 | 9.74 | 9.36 | 9.42 | 519K |
| 3 | 2026-09-28 | 9.73 | 9.85 | 9.12 | 9.37 | 601K |
| 4 | 2026-09-24 | 10.10 | 10.10 | 9.57 | 9.57 | 512K |
| 5 | 2026-09-23 | 10.32 | 10.45 | 10.00 | 10.10 | 315K |
| 6 | 2026-09-22 | 10.51 | 10.56 | 10.24 | 10.32 | 404K |
| 7 | 2026-09-21 | 10.20 | 10.51 | 10.09 | 10.41 | 397K |
| 8 | 2026-09-18 | 9.99 | 10.20 | 9.93 | 10.10 | 329K |
| 9 | 2026-09-17 | 10.09 | 10.24 | 9.87 | 10.02 | 315K |
| 10 | 2026-09-16 | 9.93 | 10.09 | 9.78 | 10.09 | 397K |
| 11 | 2026-09-15 | 10.15 | 10.15 | 9.70 | 9.93 | 453K |
| 12 | 2026-09-14 | 10.18 | 10.36 | 9.97 | 10.06 | 231K |
52W
Data range
8.26
5.2%
33.42
High/low over the last 250 trading days, and where the price sits.
← Stocks