Beijing In-To Digital Technology Stock
殷图网联 BJ920508 Forward-adjusted BSE
14.48
0.00
(0.00%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.59
High
14.85
Low
14.30
Prev close
14.48
Amplitude
3.80%
Volume
341.6K
Trading days
1023
Data range
2022-07-15 ~ 2026-09-30
MA5
14.50
MA10
14.62
MA20
15.03
MA60
14.82
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.59 | 14.85 | 14.30 | 14.48 | 342K |
| 2 | 2026-09-29 | 14.39 | 14.80 | 14.06 | 14.48 | 405K |
| 3 | 2026-09-28 | 14.47 | 14.66 | 14.08 | 14.26 | 496K |
| 4 | 2026-09-24 | 14.77 | 14.77 | 14.40 | 14.50 | 310K |
| 5 | 2026-09-23 | 15.60 | 15.60 | 14.74 | 14.80 | 497K |
| 6 | 2026-09-22 | 14.85 | 15.48 | 14.82 | 15.07 | 657K |
| 7 | 2026-09-21 | 14.65 | 15.01 | 14.46 | 14.88 | 558K |
| 8 | 2026-09-18 | 14.39 | 14.67 | 14.39 | 14.64 | 680K |
| 9 | 2026-09-17 | 15.00 | 15.00 | 14.27 | 14.43 | 606K |
| 10 | 2026-09-16 | 14.98 | 14.99 | 14.59 | 14.63 | 1M |
| 11 | 2026-09-15 | 15.75 | 15.77 | 14.63 | 14.75 | 2M |
| 12 | 2026-09-14 | 14.44 | 17.34 | 14.37 | 15.78 | 2M |
52W
Data range
12.81
9.4%
30.56
High/low over the last 250 trading days, and where the price sits.
← Stocks