Hangzhou Kaida Metal Catalyst And Compounds
凯大催化 BJ920974 Forward-adjusted BSE
6.19
+0.01
(+0.16%)
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
6.20
High
6.21
Low
6.14
Prev close
6.18
Amplitude
1.13%
Volume
556.0K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.20
MA10
6.22
MA20
6.35
MA60
6.14
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.20 | 6.21 | 6.14 | 6.19 | 556K |
| 2 | 2026-09-29 | 6.12 | 6.21 | 6.11 | 6.18 | 581K |
| 3 | 2026-09-28 | 6.20 | 6.21 | 6.05 | 6.13 | 621K |
| 4 | 2026-09-24 | 6.20 | 6.26 | 6.15 | 6.24 | 578K |
| 5 | 2026-09-23 | 6.23 | 6.30 | 6.19 | 6.25 | 515K |
| 6 | 2026-09-22 | 6.37 | 6.39 | 6.20 | 6.21 | 996K |
| 7 | 2026-09-21 | 6.28 | 6.40 | 6.24 | 6.38 | 752K |
| 8 | 2026-09-18 | 6.17 | 6.26 | 6.14 | 6.26 | 610K |
| 9 | 2026-09-17 | 6.26 | 6.26 | 6.10 | 6.17 | 654K |
| 10 | 2026-09-16 | 6.11 | 6.23 | 6.11 | 6.23 | 560K |
| 11 | 2026-09-15 | 6.25 | 6.29 | 6.11 | 6.15 | 752K |
| 12 | 2026-09-14 | 6.33 | 6.33 | 6.22 | 6.31 | 647K |
52W
Data range
5.42
14.2%
10.85
High/low over the last 250 trading days, and where the price sits.
← Stocks