Ningbo Qrunning Cable
球冠电缆 BJ920682 Forward-adjusted BSE
5.72
+0.01
(+0.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.70
High
5.76
Low
5.66
Prev close
5.71
Amplitude
1.75%
Volume
795.7K
Trading days
1023
Data range
2022-07-15 ~ 2026-09-30
MA5
5.74
MA10
5.78
MA20
5.91
MA60
5.80
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.70 | 5.76 | 5.66 | 5.72 | 796K |
| 2 | 2026-09-29 | 5.64 | 5.79 | 5.63 | 5.71 | 894K |
| 3 | 2026-09-28 | 5.77 | 5.77 | 5.63 | 5.66 | 1M |
| 4 | 2026-09-24 | 5.83 | 5.85 | 5.72 | 5.77 | 977K |
| 5 | 2026-09-23 | 5.82 | 5.87 | 5.80 | 5.83 | 1M |
| 6 | 2026-09-22 | 5.87 | 5.91 | 5.80 | 5.84 | 1M |
| 7 | 2026-09-21 | 5.79 | 5.89 | 5.75 | 5.89 | 2M |
| 8 | 2026-09-18 | 5.74 | 5.83 | 5.73 | 5.78 | 1M |
| 9 | 2026-09-17 | 5.82 | 5.83 | 5.67 | 5.72 | 2M |
| 10 | 2026-09-16 | 5.83 | 5.89 | 5.80 | 5.85 | 2M |
| 11 | 2026-09-15 | 5.99 | 6.05 | 5.80 | 5.84 | 2M |
| 12 | 2026-09-14 | 5.90 | 6.19 | 5.90 | 5.99 | 2M |
52W
Data range
5.25
5.6%
13.65
High/low over the last 250 trading days, and where the price sits.
← Stocks