China Bester Group Telecom
中贝通信 SH603220 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
16.71
-0.36
(-2.11%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.18
High
17.23
Low
16.63
Prev close
17.07
Amplitude
3.51%
Volume
12.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.48
MA10
17.91
MA20
18.09
MA60
18.60
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 | 17.18 | 17.23 | 16.63 | 16.71 | 12M |
| 2 | 2026-09-29 | 16.89 | 17.25 | 16.82 | 17.07 | 10M |
| 3 | 2026-09-28 | 18.18 | 18.20 | 16.80 | 16.99 | 20M |
| 4 | 2026-09-24 | 18.40 | 18.55 | 18.12 | 18.18 | 8M |
| 5 | 2026-09-23 | 18.66 | 18.79 | 18.44 | 18.47 | 10M |
| 6 | 2026-09-22 | 18.85 | 18.95 | 18.60 | 18.76 | 16M |
| 7 | 2026-09-21 | 18.26 | 18.89 | 18.26 | 18.66 | 18M |
| 8 | 2026-09-18 | 18.18 | 18.40 | 18.15 | 18.26 | 15M |
| 9 | 2026-09-17 | 18.02 | 18.24 | 17.82 | 17.93 | 9M |
| 10 | 2026-09-16 | 17.38 | 18.14 | 17.23 | 18.07 | 21M |
| 11 | 2026-09-15 | 18.10 | 18.20 | 17.38 | 17.40 | 16M |
| 12 | 2026-09-14 | 17.76 | 18.10 | 17.62 | 18.00 | 13M |
52W
Data range
16.40
1.7%
34.52
High/low over the last 250 trading days, and where the price sits.
← Stocks