Hebei Runnong Water-saving Technology
润农节水 BJ920964 Forward-adjusted BSE
4.81
-0.03
(-0.62%)
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
4.83
High
4.93
Low
4.81
Prev close
4.84
Amplitude
2.48%
Volume
1.2M
Trading days
1023
Data range
2022-07-11 ~ 2026-09-30
MA5
4.79
MA10
4.86
MA20
5.16
MA60
4.76
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.83 | 4.93 | 4.81 | 4.81 | 1M |
| 2 | 2026-09-29 | 4.69 | 4.87 | 4.67 | 4.84 | 2M |
| 3 | 2026-09-28 | 4.71 | 4.75 | 4.60 | 4.72 | 3M |
| 4 | 2026-09-24 | 4.85 | 4.85 | 4.72 | 4.72 | 2M |
| 5 | 2026-09-23 | 4.91 | 4.95 | 4.77 | 4.84 | 3M |
| 6 | 2026-09-22 | 5.02 | 5.08 | 4.90 | 4.93 | 3M |
| 7 | 2026-09-21 | 4.92 | 5.06 | 4.88 | 5.02 | 4M |
| 8 | 2026-09-18 | 4.87 | 4.97 | 4.82 | 4.91 | 5M |
| 9 | 2026-09-17 | 4.90 | 5.00 | 4.75 | 4.94 | 6M |
| 10 | 2026-09-16 | 4.98 | 4.99 | 4.84 | 4.88 | 2M |
| 11 | 2026-09-15 | 5.05 | 5.06 | 4.85 | 4.85 | 4M |
| 12 | 2026-09-14 | 5.28 | 5.30 | 5.04 | 5.04 | 6M |
52W
Data range
3.92
19.8%
8.42
High/low over the last 250 trading days, and where the price sits.
← Stocks