Shanghai i2Finance Technology
艾融软件 BJ920799 Forward-adjusted BSE
30.35
-0.35
(-1.14%)
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
30.82
High
31.50
Low
30.28
Prev close
30.70
Amplitude
3.97%
Volume
2.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
31.03
MA10
31.36
MA20
32.68
MA60
31.57
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.82 | 31.50 | 30.28 | 30.35 | 2M |
| 2 | 2026-09-29 | 30.43 | 31.60 | 30.43 | 30.70 | 2M |
| 3 | 2026-09-28 | 31.18 | 31.39 | 30.23 | 30.41 | 2M |
| 4 | 2026-09-24 | 32.20 | 32.62 | 31.38 | 31.40 | 2M |
| 5 | 2026-09-23 | 32.64 | 32.97 | 32.02 | 32.30 | 4M |
| 6 | 2026-09-22 | 33.33 | 34.20 | 32.60 | 32.72 | 5M |
| 7 | 2026-09-21 | 31.95 | 33.22 | 31.95 | 32.78 | 5M |
| 8 | 2026-09-18 | 31.00 | 31.75 | 30.69 | 31.70 | 4M |
| 9 | 2026-09-17 | 30.82 | 31.40 | 30.09 | 30.10 | 3M |
| 10 | 2026-09-16 | 30.30 | 31.54 | 30.05 | 31.10 | 3M |
| 11 | 2026-09-15 | 31.03 | 31.54 | 30.60 | 30.60 | 3M |
| 12 | 2026-09-14 | 31.12 | 31.85 | 30.50 | 31.01 | 3M |
52W
Data range
26.62
11.0%
60.53
High/low over the last 250 trading days, and where the price sits.
← Stocks