Zhuhai Painter Technology
派特尔 BJ920871 Forward-adjusted BSE
11.05
+0.06
(+0.55%)
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
10.97
High
11.13
Low
10.88
Prev close
10.99
Amplitude
2.27%
Volume
551.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.14
MA10
11.12
MA20
11.23
MA60
10.90
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.97 | 11.13 | 10.88 | 11.05 | 551K |
| 2 | 2026-09-29 | 10.90 | 11.17 | 10.80 | 10.99 | 790K |
| 3 | 2026-09-28 | 11.24 | 11.39 | 10.88 | 11.00 | 1M |
| 4 | 2026-09-24 | 11.13 | 12.28 | 11.13 | 11.45 | 2M |
| 5 | 2026-09-23 | 11.07 | 11.31 | 11.01 | 11.22 | 864K |
| 6 | 2026-09-22 | 11.18 | 11.36 | 11.06 | 11.13 | 753K |
| 7 | 2026-09-21 | 11.11 | 11.29 | 10.94 | 11.25 | 665K |
| 8 | 2026-09-18 | 11.07 | 11.15 | 10.87 | 11.06 | 511K |
| 9 | 2026-09-17 | 11.15 | 11.15 | 10.78 | 10.99 | 573K |
| 10 | 2026-09-16 | 10.67 | 11.07 | 10.40 | 11.03 | 644K |
| 11 | 2026-09-15 | 11.03 | 11.03 | 10.53 | 10.74 | 457K |
| 12 | 2026-09-14 | 10.88 | 11.03 | 10.74 | 10.87 | 443K |
52W
Data range
9.14
14.3%
22.50
High/low over the last 250 trading days, and where the price sits.
← Stocks