Zhuhai Speedbird PVC FILM Laminated Metal Sheet
拾比佰 BJ920768 Forward-adjusted BSE
7.11
-0.02
(-0.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.13
High
7.16
Low
7.08
Prev close
7.13
Amplitude
1.12%
Volume
612.0K
Trading days
1023
Data range
2022-07-15 ~ 2026-09-30
MA5
7.15
MA10
7.18
MA20
7.28
MA60
7.03
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.13 | 7.16 | 7.08 | 7.11 | 612K |
| 2 | 2026-09-29 | 7.07 | 7.16 | 7.04 | 7.13 | 776K |
| 3 | 2026-09-28 | 7.17 | 7.18 | 7.01 | 7.10 | 687K |
| 4 | 2026-09-24 | 7.22 | 7.26 | 7.12 | 7.17 | 450K |
| 5 | 2026-09-23 | 7.23 | 7.26 | 7.18 | 7.25 | 883K |
| 6 | 2026-09-22 | 7.28 | 7.30 | 7.16 | 7.26 | 1M |
| 7 | 2026-09-21 | 7.19 | 7.26 | 7.16 | 7.26 | 1M |
| 8 | 2026-09-18 | 7.16 | 7.22 | 7.10 | 7.21 | 943K |
| 9 | 2026-09-17 | 7.13 | 7.18 | 7.02 | 7.18 | 973K |
| 10 | 2026-09-16 | 7.10 | 7.17 | 7.00 | 7.17 | 677K |
| 11 | 2026-09-15 | 7.11 | 7.11 | 7.00 | 7.10 | 669K |
| 12 | 2026-09-14 | 7.08 | 7.15 | 7.06 | 7.09 | 611K |
52W
Data range
6.10
6.1%
22.65
High/low over the last 250 trading days, and where the price sits.
← Stocks