CHNV Technology
汉维科技 BJ920957 Forward-adjusted BSE
9.59
+0.10
(+1.05%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.48
High
9.77
Low
9.46
Prev close
9.49
Amplitude
3.27%
Volume
626.7K
Trading days
921
Data range
2022-12-14 ~ 2026-09-30
MA5
9.59
MA10
9.88
MA20
9.96
MA60
9.48
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.48 | 9.77 | 9.46 | 9.59 | 627K |
| 2 | 2026-09-29 | 9.60 | 9.78 | 9.35 | 9.49 | 676K |
| 3 | 2026-09-28 | 9.78 | 9.80 | 9.39 | 9.50 | 430K |
| 4 | 2026-09-24 | 9.70 | 9.82 | 9.59 | 9.59 | 598K |
| 5 | 2026-09-23 | 10.10 | 10.10 | 9.73 | 9.77 | 902K |
| 6 | 2026-09-22 | 10.24 | 10.38 | 9.93 | 9.96 | 1M |
| 7 | 2026-09-21 | 10.22 | 10.55 | 9.98 | 10.25 | 2M |
| 8 | 2026-09-18 | 10.29 | 10.48 | 9.86 | 10.23 | 3M |
| 9 | 2026-09-17 | 10.10 | 10.58 | 9.90 | 10.30 | 3M |
| 10 | 2026-09-16 | 9.85 | 10.28 | 9.36 | 10.10 | 3M |
| 11 | 2026-09-15 | 9.58 | 9.95 | 9.32 | 9.88 | 1M |
| 12 | 2026-09-14 | 9.55 | 9.67 | 9.41 | 9.55 | 508K |
52W
Data range
8.06
11.8%
21.00
High/low over the last 250 trading days, and where the price sits.
← Stocks