Chongqing Wangcheng Technology
旺成科技 BJ920896 Forward-adjusted BSE
11.99
-0.09
(-0.75%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.00
High
12.28
Low
11.86
Prev close
12.08
Amplitude
3.48%
Volume
530.0K
Trading days
838
Data range
2023-04-19 ~ 2026-09-30
MA5
12.18
MA10
12.23
MA20
12.52
MA60
12.16
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.00 | 12.28 | 11.86 | 11.99 | 530K |
| 2 | 2026-09-29 | 12.40 | 12.40 | 12.06 | 12.08 | 634K |
| 3 | 2026-09-28 | 12.13 | 12.28 | 11.75 | 12.15 | 695K |
| 4 | 2026-09-24 | 12.72 | 12.72 | 12.08 | 12.13 | 696K |
| 5 | 2026-09-23 | 12.15 | 12.61 | 12.15 | 12.54 | 820K |
| 6 | 2026-09-22 | 12.60 | 12.65 | 12.22 | 12.22 | 495K |
| 7 | 2026-09-21 | 12.69 | 12.69 | 12.30 | 12.42 | 497K |
| 8 | 2026-09-18 | 12.30 | 12.60 | 12.20 | 12.25 | 858K |
| 9 | 2026-09-17 | 12.36 | 12.47 | 12.01 | 12.06 | 972K |
| 10 | 2026-09-16 | 12.92 | 12.92 | 12.36 | 12.49 | 1M |
| 11 | 2026-09-15 | 13.00 | 13.00 | 12.35 | 12.50 | 1M |
| 12 | 2026-09-14 | 12.18 | 12.31 | 11.95 | 12.31 | 449K |
52W
Data range
10.31
10.0%
27.09
High/low over the last 250 trading days, and where the price sits.
← Stocks