Fangda Packaging Co., Ltd.(Hebei, China)

方大新材 BJ920163 Forward-adjusted BSE

9.41 +0.05 (+0.53%)

Sectors

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

9.38

High

9.62

Low

9.25

Prev close

9.36

Amplitude

3.95%

Volume

354.8K

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

9.52

MA10

9.70

MA20

10.13

MA60

10.69

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	9.38	9.62	9.25	9.41	355K
2	2026-09-29	9.25	9.55	9.24	9.36	450K
3	2026-09-28	9.68	9.79	9.21	9.27	763K
4	2026-09-24	9.89	9.94	9.62	9.62	403K
5	2026-09-23	10.06	10.06	9.89	9.92	272K
6	2026-09-22	10.16	10.20	9.92	9.99	389K
7	2026-09-21	9.92	10.17	9.90	10.12	608K
8	2026-09-18	9.70	10.05	9.70	9.90	839K
9	2026-09-17	9.79	9.82	9.62	9.62	376K
10	2026-09-16	9.64	9.84	9.59	9.80	356K
11	2026-09-15	9.92	10.03	9.58	9.62	710K
12	2026-09-14	10.24	10.32	9.90	9.91	484K

Data range

8.72 7.1% 18.43

High/low over the last 250 trading days, and where the price sits.

← Stocks