Beijing Competitor Sports Science Technology Joint Stock
康比特 BJ920429 Forward-adjusted BSE
10.44
+0.34
(+3.37%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.19
High
10.50
Low
10.18
Prev close
10.10
Amplitude
3.17%
Volume
983.3K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.30
MA10
10.28
MA20
10.66
MA60
9.90
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.19 | 10.50 | 10.18 | 10.44 | 983K |
| 2 | 2026-09-29 | 10.05 | 10.34 | 10.02 | 10.10 | 902K |
| 3 | 2026-09-28 | 10.41 | 10.47 | 10.00 | 10.01 | 727K |
| 4 | 2026-09-24 | 10.51 | 10.59 | 10.28 | 10.38 | 943K |
| 5 | 2026-09-23 | 10.45 | 10.64 | 10.33 | 10.59 | 2M |
| 6 | 2026-09-22 | 10.52 | 10.55 | 10.32 | 10.40 | 1M |
| 7 | 2026-09-21 | 10.23 | 10.56 | 10.18 | 10.52 | 1M |
| 8 | 2026-09-18 | 10.11 | 10.34 | 10.04 | 10.26 | 1M |
| 9 | 2026-09-17 | 10.08 | 10.26 | 9.76 | 10.02 | 2M |
| 10 | 2026-09-16 | 10.26 | 10.31 | 10.00 | 10.08 | 1M |
| 11 | 2026-09-15 | 10.29 | 10.44 | 10.17 | 10.19 | 1M |
| 12 | 2026-09-14 | 10.25 | 10.44 | 10.19 | 10.30 | 866K |
52W
Data range
7.91
19.6%
20.85
High/low over the last 250 trading days, and where the price sits.
← Stocks