Shenzhen CHK
鑫汇科 BJ920267 Forward-adjusted BSE
15.65
+0.03
(+0.19%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.74
High
15.88
Low
15.60
Prev close
15.62
Amplitude
1.79%
Volume
703.4K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.71
MA10
15.86
MA20
16.13
MA60
16.91
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.74 | 15.88 | 15.60 | 15.65 | 703K |
| 2 | 2026-09-29 | 15.53 | 15.83 | 15.37 | 15.62 | 638K |
| 3 | 2026-09-28 | 15.60 | 15.85 | 15.27 | 15.37 | 492K |
| 4 | 2026-09-24 | 16.17 | 16.21 | 15.00 | 15.71 | 778K |
| 5 | 2026-09-23 | 16.39 | 16.79 | 16.11 | 16.19 | 1M |
| 6 | 2026-09-22 | 16.23 | 17.30 | 16.20 | 16.52 | 1M |
| 7 | 2026-09-21 | 16.51 | 16.51 | 16.10 | 16.28 | 765K |
| 8 | 2026-09-18 | 15.64 | 16.06 | 15.43 | 15.99 | 826K |
| 9 | 2026-09-17 | 15.66 | 15.80 | 15.41 | 15.49 | 494K |
| 10 | 2026-09-16 | 15.31 | 15.87 | 15.27 | 15.80 | 820K |
| 11 | 2026-09-15 | 15.85 | 15.85 | 15.35 | 15.38 | 485K |
| 12 | 2026-09-14 | 16.00 | 16.16 | 15.62 | 15.64 | 977K |
52W
Data range
13.05
14.3%
31.20
High/low over the last 250 trading days, and where the price sits.
← Stocks