Pingdingshan Oriental Carbon
东方碳素 BJ920175 Forward-adjusted BSE
7.74
+0.23
(+3.06%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.66
High
8.10
Low
7.56
Prev close
7.51
Amplitude
7.19%
Volume
2.4M
Trading days
791
Data range
2023-06-30 ~ 2026-09-30
MA5
7.61
MA10
7.68
MA20
7.76
MA60
7.96
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.66 | 8.10 | 7.56 | 7.74 | 2M |
| 2 | 2026-09-29 | 7.53 | 7.68 | 7.50 | 7.51 | 736K |
| 3 | 2026-09-28 | 7.62 | 7.65 | 7.46 | 7.48 | 840K |
| 4 | 2026-09-24 | 7.68 | 7.72 | 7.61 | 7.64 | 908K |
| 5 | 2026-09-23 | 7.82 | 7.88 | 7.68 | 7.69 | 1M |
| 6 | 2026-09-22 | 7.84 | 7.94 | 7.73 | 7.81 | 2M |
| 7 | 2026-09-21 | 7.77 | 7.89 | 7.69 | 7.86 | 2M |
| 8 | 2026-09-18 | 7.61 | 7.85 | 7.56 | 7.80 | 3M |
| 9 | 2026-09-17 | 7.52 | 8.14 | 7.39 | 7.70 | 3M |
| 10 | 2026-09-16 | 7.49 | 7.56 | 7.41 | 7.52 | 868K |
| 11 | 2026-09-15 | 7.52 | 7.59 | 7.44 | 7.45 | 540K |
| 12 | 2026-09-14 | 7.55 | 7.60 | 7.44 | 7.57 | 793K |
52W
Data range
7.28
6.4%
14.50
High/low over the last 250 trading days, and where the price sits.
← Stocks