GVS Smart
视声智能 BJ920976 Forward-adjusted BSE
22.99
-0.47
(-2.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.26
High
23.62
Low
22.50
Prev close
23.46
Amplitude
4.77%
Volume
1.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.54
MA10
22.31
MA20
21.66
MA60
18.56
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.26 | 23.62 | 22.50 | 22.99 | 2M |
| 2 | 2026-09-29 | 22.24 | 23.99 | 21.71 | 23.46 | 2M |
| 3 | 2026-09-28 | 22.00 | 22.98 | 21.50 | 22.58 | 2M |
| 4 | 2026-09-24 | 22.10 | 22.25 | 21.40 | 21.65 | 525K |
| 5 | 2026-09-23 | 22.06 | 22.40 | 21.76 | 22.03 | 976K |
| 6 | 2026-09-22 | 22.50 | 22.79 | 22.02 | 22.03 | 1M |
| 7 | 2026-09-21 | 22.70 | 23.28 | 22.22 | 22.38 | 2M |
| 8 | 2026-09-18 | 21.50 | 24.39 | 21.50 | 22.61 | 2M |
| 9 | 2026-09-17 | 21.91 | 22.50 | 21.10 | 21.50 | 2M |
| 10 | 2026-09-16 | 20.07 | 23.41 | 19.88 | 21.83 | 3M |
| 11 | 2026-09-15 | 20.99 | 21.80 | 20.10 | 20.10 | 2M |
| 12 | 2026-09-14 | 22.98 | 22.99 | 20.33 | 20.88 | 2M |
52W
Data range
14.51
34.1%
39.41
High/low over the last 250 trading days, and where the price sits.
← Stocks