Guizhou ANDA Energy Technology
安达科技 BJ920809 Forward-adjusted BSE
6.98
+0.07
(+1.01%)
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
6.85
High
7.05
Low
6.83
Prev close
6.91
Amplitude
3.18%
Volume
9.1M
Trading days
856
Data range
2023-03-23 ~ 2026-09-30
MA5
6.84
MA10
6.82
MA20
7.06
MA60
7.45
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.85 | 7.05 | 6.83 | 6.98 | 9M |
| 2 | 2026-09-29 | 6.75 | 7.02 | 6.72 | 6.91 | 12M |
| 3 | 2026-09-28 | 6.73 | 6.76 | 6.60 | 6.65 | 5M |
| 4 | 2026-09-24 | 6.96 | 6.99 | 6.71 | 6.73 | 6M |
| 5 | 2026-09-23 | 6.98 | 7.08 | 6.88 | 6.94 | 8M |
| 6 | 2026-09-22 | 6.99 | 7.01 | 6.86 | 6.89 | 7M |
| 7 | 2026-09-21 | 6.80 | 6.95 | 6.69 | 6.94 | 9M |
| 8 | 2026-09-18 | 6.68 | 6.80 | 6.68 | 6.74 | 6M |
| 9 | 2026-09-17 | 6.75 | 6.76 | 6.57 | 6.67 | 8M |
| 10 | 2026-09-16 | 6.92 | 6.96 | 6.65 | 6.74 | 12M |
| 11 | 2026-09-15 | 6.87 | 7.02 | 6.87 | 6.91 | 6M |
| 12 | 2026-09-14 | 6.93 | 7.01 | 6.83 | 6.91 | 7M |
52W
Data range
5.65
27.1%
10.55
High/low over the last 250 trading days, and where the price sits.
← Stocks