Fujian Guohang Ocean Shipping
国航远洋 BJ920571 Forward-adjusted BSE
8.66
+0.04
(+0.46%)
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
8.69
High
8.85
Low
8.62
Prev close
8.62
Amplitude
2.67%
Volume
10.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.90
MA10
9.12
MA20
9.45
MA60
8.82
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.69 | 8.85 | 8.62 | 8.66 | 11M |
| 2 | 2026-09-29 | 8.80 | 8.95 | 8.62 | 8.62 | 16M |
| 3 | 2026-09-28 | 9.16 | 9.29 | 8.86 | 8.86 | 22M |
| 4 | 2026-09-24 | 8.82 | 10.00 | 8.77 | 9.53 | 34M |
| 5 | 2026-09-23 | 8.95 | 9.02 | 8.73 | 8.84 | 16M |
| 6 | 2026-09-22 | 9.35 | 9.39 | 8.93 | 9.01 | 31M |
| 7 | 2026-09-21 | 9.28 | 9.65 | 9.10 | 9.57 | 23M |
| 8 | 2026-09-18 | 9.35 | 9.51 | 9.20 | 9.34 | 23M |
| 9 | 2026-09-17 | 9.17 | 9.59 | 8.90 | 9.57 | 30M |
| 10 | 2026-09-16 | 9.45 | 9.58 | 9.12 | 9.17 | 23M |
| 11 | 2026-09-15 | 9.60 | 9.87 | 9.25 | 9.35 | 25M |
| 12 | 2026-09-14 | 9.73 | 10.22 | 9.55 | 9.69 | 32M |
52W
Data range
7.67
11.6%
16.23
High/low over the last 250 trading days, and where the price sits.
← Stocks