TonyShare(suzhou)Electronic Material Technology

同享科技 BJ920167 Forward-adjusted BSE

13.34 +0.12 (+0.91%)

Sectors

✦ AI analysis

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

Open

13.23

High

13.54

Low

13.23

Prev close

13.22

Amplitude

2.34%

Volume

689.6K

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

13.39

MA10

13.48

MA20

13.82

MA60

14.64

🕰 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	13.23	13.54	13.23	13.34	690K
2	2026-09-29	13.33	13.54	13.15	13.22	563K
3	2026-09-28	13.52	13.52	13.19	13.22	741K
4	2026-09-24	13.75	13.75	13.40	13.44	855K
5	2026-09-23	13.86	13.98	13.75	13.75	842K
6	2026-09-22	13.86	14.07	13.61	13.75	846K
7	2026-09-21	13.47	13.81	13.47	13.81	1M
8	2026-09-18	13.45	13.60	13.44	13.52	1M
9	2026-09-17	13.42	13.48	13.22	13.34	582K
10	2026-09-16	13.23	13.46	13.23	13.42	894K
11	2026-09-15	13.58	13.58	13.32	13.32	665K
12	2026-09-14	13.55	13.70	13.36	13.53	795K

Data range

13.15 1.6% 25.27

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

← Stocks