Hubei Gabrielle Optech
戈碧迦 BJ920438 Forward-adjusted BSE
110.40
+0.40
(+0.36%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
109.57
High
116.54
Low
109.57
Prev close
110.00
Amplitude
6.34%
Volume
3.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
114.95
MA10
112.26
MA20
104.29
MA60
113.51
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 109.57 | 116.54 | 109.57 | 110.40 | 3M |
| 2 | 2026-09-29 | 112.89 | 114.99 | 109.98 | 110.00 | 4M |
| 3 | 2026-09-28 | 122.88 | 125.20 | 116.00 | 116.10 | 6M |
| 4 | 2026-09-24 | 118.52 | 121.60 | 114.60 | 117.31 | 5M |
| 5 | 2026-09-23 | 112.60 | 122.86 | 112.60 | 120.96 | 7M |
| 6 | 2026-09-22 | 116.57 | 118.36 | 109.12 | 110.08 | 5M |
| 7 | 2026-09-21 | 112.39 | 118.00 | 112.17 | 114.00 | 6M |
| 8 | 2026-09-18 | 109.00 | 113.50 | 103.01 | 111.83 | 7M |
| 9 | 2026-09-17 | 104.00 | 114.34 | 103.00 | 106.99 | 6M |
| 10 | 2026-09-16 | 101.00 | 108.55 | 97.51 | 104.97 | 6M |
| 11 | 2026-09-15 | 89.75 | 99.80 | 88.51 | 99.38 | 5M |
| 12 | 2026-09-14 | 92.80 | 92.80 | 86.20 | 90.56 | 3M |
52W
Data range
34.38
50.4%
185.10
High/low over the last 250 trading days, and where the price sits.
← Stocks