ZYfire Hose
中裕科技 BJ920694 Forward-adjusted BSE
16.29
-0.01
(-0.06%)
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
16.38
High
16.56
Low
16.25
Prev close
16.30
Amplitude
1.90%
Volume
443.6K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.33
MA10
16.44
MA20
16.59
MA60
15.01
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.38 | 16.56 | 16.25 | 16.29 | 444K |
| 2 | 2026-09-29 | 16.06 | 16.60 | 16.00 | 16.30 | 447K |
| 3 | 2026-09-28 | 16.36 | 16.36 | 16.08 | 16.11 | 396K |
| 4 | 2026-09-24 | 16.66 | 16.66 | 16.15 | 16.30 | 523K |
| 5 | 2026-09-23 | 16.64 | 16.76 | 16.41 | 16.66 | 467K |
| 6 | 2026-09-22 | 16.62 | 16.79 | 16.62 | 16.65 | 449K |
| 7 | 2026-09-21 | 16.41 | 16.70 | 16.41 | 16.65 | 367K |
| 8 | 2026-09-18 | 16.45 | 16.79 | 16.33 | 16.39 | 548K |
| 9 | 2026-09-17 | 16.55 | 16.58 | 16.18 | 16.44 | 522K |
| 10 | 2026-09-16 | 15.93 | 16.85 | 15.93 | 16.60 | 1M |
| 11 | 2026-09-15 | 16.52 | 16.65 | 15.90 | 15.93 | 958K |
| 12 | 2026-09-14 | 16.35 | 16.78 | 16.25 | 16.54 | 637K |
52W
Data range
12.05
20.1%
33.16
High/low over the last 250 trading days, and where the price sits.
← Stocks