AVIC Forstar S&T
富士达 BJ920640 Forward-adjusted BSE
26.52
+0.04
(+0.15%)
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
26.74
High
26.97
Low
26.42
Prev close
26.48
Amplitude
2.08%
Volume
2.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.08
MA10
26.51
MA20
26.43
MA60
26.38
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.74 | 26.97 | 26.42 | 26.52 | 2M |
| 2 | 2026-09-29 | 26.80 | 27.34 | 26.45 | 26.48 | 3M |
| 3 | 2026-09-28 | 27.80 | 28.18 | 26.61 | 27.13 | 4M |
| 4 | 2026-09-24 | 26.90 | 28.49 | 26.80 | 27.80 | 6M |
| 5 | 2026-09-23 | 26.60 | 27.77 | 26.18 | 27.46 | 6M |
| 6 | 2026-09-22 | 26.37 | 26.81 | 26.10 | 26.31 | 2M |
| 7 | 2026-09-21 | 25.79 | 26.29 | 25.64 | 26.16 | 2M |
| 8 | 2026-09-18 | 25.79 | 25.99 | 25.47 | 25.66 | 2M |
| 9 | 2026-09-17 | 26.08 | 26.18 | 25.37 | 25.46 | 2M |
| 10 | 2026-09-16 | 25.62 | 26.17 | 25.50 | 26.15 | 2M |
| 11 | 2026-09-15 | 25.88 | 26.24 | 25.57 | 25.62 | 2M |
| 12 | 2026-09-14 | 26.51 | 26.68 | 25.95 | 26.09 | 4M |
52W
Data range
23.18
9.1%
60.08
High/low over the last 250 trading days, and where the price sits.
← Stocks