Zhejiang Chenguang Cable
晨光电缆 BJ920639 Forward-adjusted BSE
6.16
+0.03
(+0.49%)
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
6.08
High
6.20
Low
6.06
Prev close
6.13
Amplitude
2.28%
Volume
825.3K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.05
MA10
6.05
MA20
6.17
MA60
6.15
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.08 | 6.20 | 6.06 | 6.16 | 825K |
| 2 | 2026-09-29 | 5.92 | 6.17 | 5.92 | 6.13 | 2M |
| 3 | 2026-09-28 | 5.96 | 5.99 | 5.87 | 5.95 | 640K |
| 4 | 2026-09-24 | 6.04 | 6.04 | 5.91 | 5.96 | 907K |
| 5 | 2026-09-23 | 6.11 | 6.11 | 5.99 | 6.03 | 1M |
| 6 | 2026-09-22 | 6.15 | 6.17 | 6.01 | 6.09 | 1M |
| 7 | 2026-09-21 | 6.04 | 6.13 | 6.01 | 6.13 | 1M |
| 8 | 2026-09-18 | 6.02 | 6.08 | 6.00 | 6.06 | 634K |
| 9 | 2026-09-17 | 5.99 | 6.03 | 5.92 | 5.98 | 783K |
| 10 | 2026-09-16 | 5.91 | 6.03 | 5.87 | 6.02 | 1M |
| 11 | 2026-09-15 | 6.07 | 6.11 | 5.88 | 5.91 | 2M |
| 12 | 2026-09-14 | 6.09 | 6.20 | 6.06 | 6.09 | 960K |
52W
Data range
5.52
15.8%
9.58
High/low over the last 250 trading days, and where the price sits.
← Stocks