BTR New Material Group
贝特瑞 BJ920185 Forward-adjusted BSE
20.65
+0.31
(+1.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.24
High
20.97
Low
20.11
Prev close
20.34
Amplitude
4.23%
Volume
5.9M
Trading days
1023
Data range
2022-07-15 ~ 2026-09-30
MA5
20.14
MA10
20.02
MA20
20.29
MA60
20.80
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.24 | 20.97 | 20.11 | 20.65 | 6M |
| 2 | 2026-09-29 | 19.50 | 20.47 | 19.43 | 20.34 | 6M |
| 3 | 2026-09-28 | 19.90 | 20.00 | 19.33 | 19.40 | 3M |
| 4 | 2026-09-24 | 20.27 | 20.34 | 19.93 | 19.94 | 3M |
| 5 | 2026-09-23 | 19.96 | 20.54 | 19.83 | 20.37 | 5M |
| 6 | 2026-09-22 | 20.09 | 20.37 | 19.91 | 19.96 | 3M |
| 7 | 2026-09-21 | 19.81 | 20.10 | 19.63 | 20.09 | 3M |
| 8 | 2026-09-18 | 19.86 | 20.05 | 19.71 | 19.82 | 3M |
| 9 | 2026-09-17 | 19.82 | 19.99 | 19.62 | 19.70 | 3M |
| 10 | 2026-09-16 | 19.56 | 20.05 | 19.50 | 19.97 | 3M |
| 11 | 2026-09-15 | 19.39 | 19.84 | 19.30 | 19.66 | 3M |
| 12 | 2026-09-14 | 19.75 | 19.87 | 19.29 | 19.39 | 5M |
52W
Data range
19.29
6.5%
40.32
High/low over the last 250 trading days, and where the price sits.
← Stocks