Zhejiang Kunbo Precision Technology
坤博精工 BJ920570 Forward-adjusted BSE
24.80
+0.02
(+0.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.70
High
24.97
Low
24.52
Prev close
24.78
Amplitude
1.82%
Volume
242.6K
Trading days
693
Data range
2023-11-23 ~ 2026-09-30
MA5
24.86
MA10
24.71
MA20
24.78
MA60
24.37
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.70 | 24.97 | 24.52 | 24.80 | 243K |
| 2 | 2026-09-29 | 24.43 | 24.85 | 24.07 | 24.78 | 282K |
| 3 | 2026-09-28 | 24.76 | 24.76 | 24.07 | 24.49 | 372K |
| 4 | 2026-09-24 | 25.12 | 25.27 | 24.53 | 24.90 | 416K |
| 5 | 2026-09-23 | 25.70 | 25.79 | 24.96 | 25.34 | 619K |
| 6 | 2026-09-22 | 24.97 | 25.29 | 24.60 | 25.03 | 405K |
| 7 | 2026-09-21 | 24.61 | 24.95 | 24.43 | 24.95 | 472K |
| 8 | 2026-09-18 | 23.90 | 24.48 | 23.89 | 24.48 | 480K |
| 9 | 2026-09-17 | 24.42 | 24.50 | 23.68 | 23.95 | 478K |
| 10 | 2026-09-16 | 24.02 | 24.58 | 23.71 | 24.42 | 382K |
| 11 | 2026-09-15 | 24.01 | 24.31 | 23.82 | 24.03 | 257K |
| 12 | 2026-09-14 | 23.94 | 24.39 | 23.49 | 24.20 | 412K |
52W
Data range
21.35
14.5%
45.13
High/low over the last 250 trading days, and where the price sits.
← Stocks