Changzhou Tongbao Photoelectricity
通宝光电 BJ920168 Forward-adjusted BSE
15.16
+0.07
(+0.46%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.11
High
15.18
Low
15.02
Prev close
15.09
Amplitude
1.06%
Volume
188.1K
Trading days
149
Data range
2026-02-26 ~ 2026-09-30
MA5
15.13
MA10
15.17
MA20
15.46
MA60
15.44
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.11 | 15.18 | 15.02 | 15.16 | 188K |
| 2 | 2026-09-29 | 14.82 | 15.14 | 14.82 | 15.09 | 135K |
| 3 | 2026-09-28 | 15.23 | 15.23 | 14.76 | 14.90 | 280K |
| 4 | 2026-09-24 | 15.49 | 15.49 | 15.12 | 15.13 | 230K |
| 5 | 2026-09-23 | 15.41 | 15.64 | 15.24 | 15.37 | 337K |
| 6 | 2026-09-22 | 15.48 | 15.53 | 15.22 | 15.33 | 232K |
| 7 | 2026-09-21 | 15.29 | 15.48 | 15.21 | 15.41 | 229K |
| 8 | 2026-09-18 | 14.91 | 15.62 | 14.89 | 15.34 | 393K |
| 9 | 2026-09-17 | 15.10 | 15.10 | 14.91 | 14.91 | 213K |
| 10 | 2026-09-16 | 14.98 | 15.09 | 14.88 | 15.06 | 211K |
| 11 | 2026-09-15 | 15.28 | 15.34 | 14.93 | 14.99 | 170K |
| 12 | 2026-09-14 | 15.30 | 15.40 | 15.10 | 15.35 | 204K |
52W
Data range
14.02
6.2%
32.42
High/low over the last 250 trading days, and where the price sits.
← Stocks