Chongqing Mexin Yishen Machinery
美心翼申 BJ920833 Forward-adjusted BSE
9.44
+0.03
(+0.32%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.43
High
9.53
Low
9.38
Prev close
9.41
Amplitude
1.59%
Volume
344.0K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.55
MA10
9.72
MA20
10.14
MA60
9.48
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.43 | 9.53 | 9.38 | 9.44 | 344K |
| 2 | 2026-09-29 | 9.50 | 9.65 | 9.41 | 9.41 | 427K |
| 3 | 2026-09-28 | 9.56 | 9.73 | 9.46 | 9.48 | 336K |
| 4 | 2026-09-24 | 9.81 | 9.87 | 9.62 | 9.62 | 382K |
| 5 | 2026-09-23 | 9.76 | 9.95 | 9.76 | 9.81 | 526K |
| 6 | 2026-09-22 | 10.02 | 10.11 | 9.76 | 9.81 | 551K |
| 7 | 2026-09-21 | 9.83 | 10.02 | 9.67 | 9.92 | 809K |
| 8 | 2026-09-18 | 9.99 | 10.01 | 9.70 | 9.73 | 1M |
| 9 | 2026-09-17 | 9.96 | 10.08 | 9.77 | 10.01 | 830K |
| 10 | 2026-09-16 | 9.94 | 10.10 | 9.84 | 9.94 | 709K |
| 11 | 2026-09-15 | 10.35 | 10.52 | 9.94 | 9.95 | 913K |
| 12 | 2026-09-14 | 10.42 | 10.74 | 10.05 | 10.30 | 973K |
52W
Data range
7.53
7.0%
34.71
High/low over the last 250 trading days, and where the price sits.
← Stocks