Liaoning Donghe New Materials

东和新材 BJ920792 Forward-adjusted BSE

9.25 +0.05 (+0.54%)

Sectors

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

9.25

High

9.31

Low

9.16

Prev close

9.20

Amplitude

1.63%

Volume

281.6K

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

9.28

MA10

9.31

MA20

9.50

MA60

9.66

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	9.25	9.31	9.16	9.25	282K
2	2026-09-29	9.10	9.29	9.10	9.20	242K
3	2026-09-28	9.30	9.34	9.12	9.12	225K
4	2026-09-24	9.47	9.47	9.24	9.41	239K
5	2026-09-23	9.39	9.44	9.30	9.41	267K
6	2026-09-22	9.52	9.52	9.30	9.38	508K
7	2026-09-21	9.35	9.54	9.35	9.45	505K
8	2026-09-18	9.20	9.35	9.20	9.33	189K
9	2026-09-17	9.33	9.35	9.18	9.24	316K
10	2026-09-16	9.37	9.37	9.26	9.33	307K
11	2026-09-15	9.45	9.46	9.29	9.32	215K
12	2026-09-14	9.38	9.45	9.24	9.45	282K

Data range

9.03 4.1% 14.46

High/low over the last 250 trading days, and where the price sits.

← Stocks