Beijing Vastdata Technology
海量数据 SH603138 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
13.82
-1.28
(-8.48%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.95
High
15.03
Low
13.59
Prev close
15.10
Amplitude
9.54%
Volume
20.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.82
MA10
14.94
MA20
14.67
MA60
13.40
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.95 | 15.03 | 13.59 | 13.82 | 21M |
| 2 | 2026-09-29 | 14.92 | 15.30 | 14.68 | 15.10 | 18M |
| 3 | 2026-09-28 | 14.78 | 15.42 | 14.18 | 15.40 | 26M |
| 4 | 2026-09-24 | 15.08 | 15.29 | 14.63 | 14.73 | 13M |
| 5 | 2026-09-23 | 15.40 | 15.40 | 14.99 | 15.04 | 16M |
| 6 | 2026-09-22 | 15.92 | 15.94 | 15.22 | 15.41 | 25M |
| 7 | 2026-09-21 | 15.99 | 16.30 | 15.33 | 15.74 | 39M |
| 8 | 2026-09-18 | 14.41 | 15.57 | 14.38 | 15.57 | 25M |
| 9 | 2026-09-17 | 14.09 | 14.80 | 14.02 | 14.15 | 21M |
| 10 | 2026-09-16 | 14.26 | 14.66 | 14.26 | 14.40 | 32M |
| 11 | 2026-09-15 | 14.12 | 15.49 | 14.11 | 14.85 | 43M |
| 12 | 2026-09-14 | 14.44 | 14.79 | 13.65 | 14.08 | 20M |
52W
Data range
10.80
21.4%
24.90
High/low over the last 250 trading days, and where the price sits.
← Stocks