Hangzhou Meideng Technology
美登科技 BJ920227 Forward-adjusted BSE
49.35
-1.25
(-2.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
50.10
High
50.96
Low
49.02
Prev close
50.60
Amplitude
3.83%
Volume
688.4K
Trading days
911
Data range
2022-12-28 ~ 2026-09-30
MA5
50.17
MA10
49.56
MA20
49.34
MA60
48.68
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 50.10 | 50.96 | 49.02 | 49.35 | 688K |
| 2 | 2026-09-29 | 48.25 | 51.62 | 48.25 | 50.60 | 888K |
| 3 | 2026-09-28 | 49.72 | 50.50 | 48.35 | 48.71 | 455K |
| 4 | 2026-09-24 | 51.09 | 52.40 | 49.81 | 50.39 | 961K |
| 5 | 2026-09-23 | 53.00 | 54.00 | 51.01 | 51.80 | 2M |
| 6 | 2026-09-22 | 49.07 | 58.88 | 49.05 | 55.00 | 2M |
| 7 | 2026-09-21 | 47.47 | 48.76 | 47.47 | 48.35 | 257K |
| 8 | 2026-09-18 | 47.36 | 47.80 | 46.80 | 47.69 | 307K |
| 9 | 2026-09-17 | 46.45 | 47.10 | 46.45 | 46.73 | 156K |
| 10 | 2026-09-16 | 46.36 | 47.12 | 45.92 | 46.99 | 224K |
| 11 | 2026-09-15 | 47.57 | 47.88 | 46.20 | 46.36 | 193K |
| 12 | 2026-09-14 | 46.19 | 47.46 | 45.86 | 47.23 | 295K |
52W
Data range
42.88
8.7%
117.49
High/low over the last 250 trading days, and where the price sits.
← Stocks