Tangshan Haitai New Energy Technology
海泰新能 BJ920985 Forward-adjusted BSE
4.50
+0.06
(+1.35%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.44
High
4.55
Low
4.44
Prev close
4.44
Amplitude
2.48%
Volume
1.9M
Trading days
1007
Data range
2022-08-08 ~ 2026-09-30
MA5
4.51
MA10
4.54
MA20
4.64
MA60
4.64
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.44 | 4.55 | 4.44 | 4.50 | 2M |
| 2 | 2026-09-29 | 4.45 | 4.52 | 4.42 | 4.44 | 2M |
| 3 | 2026-09-28 | 4.53 | 4.54 | 4.41 | 4.44 | 2M |
| 4 | 2026-09-24 | 4.60 | 4.61 | 4.49 | 4.55 | 2M |
| 5 | 2026-09-23 | 4.61 | 4.67 | 4.58 | 4.60 | 2M |
| 6 | 2026-09-22 | 4.67 | 4.70 | 4.58 | 4.60 | 2M |
| 7 | 2026-09-21 | 4.58 | 4.69 | 4.54 | 4.68 | 2M |
| 8 | 2026-09-18 | 4.52 | 4.59 | 4.50 | 4.59 | 2M |
| 9 | 2026-09-17 | 4.51 | 4.54 | 4.47 | 4.49 | 1M |
| 10 | 2026-09-16 | 4.52 | 4.56 | 4.47 | 4.52 | 1M |
| 11 | 2026-09-15 | 4.56 | 4.60 | 4.51 | 4.52 | 1M |
| 12 | 2026-09-14 | 4.63 | 4.64 | 4.52 | 4.56 | 1M |
52W
Data range
4.28
3.6%
10.35
High/low over the last 250 trading days, and where the price sits.
← Stocks