Bomin Electronics
博敏电子 SH603936 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
19.35
-1.18
(-5.75%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.52
High
20.93
Low
19.35
Prev close
20.53
Amplitude
7.70%
Volume
35.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.59
MA10
21.24
MA20
19.99
MA60
17.22
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 | 20.52 | 20.93 | 19.35 | 19.35 | 35M |
| 2 | 2026-09-29 | 19.29 | 20.82 | 19.08 | 20.53 | 50M |
| 3 | 2026-09-28 | 21.20 | 21.25 | 19.43 | 19.51 | 46M |
| 4 | 2026-09-24 | 22.10 | 22.75 | 21.21 | 21.31 | 44M |
| 5 | 2026-09-23 | 22.62 | 22.77 | 21.94 | 22.23 | 66M |
| 6 | 2026-09-22 | 22.02 | 23.76 | 21.40 | 22.62 | 98M |
| 7 | 2026-09-21 | 21.35 | 21.90 | 21.25 | 21.61 | 47M |
| 8 | 2026-09-18 | 21.80 | 22.08 | 20.92 | 21.34 | 50M |
| 9 | 2026-09-17 | 22.38 | 22.70 | 21.43 | 21.46 | 64M |
| 10 | 2026-09-16 | 22.24 | 22.48 | 21.60 | 22.39 | 80M |
| 11 | 2026-09-15 | 22.28 | 23.28 | 22.14 | 22.16 | 119M |
| 12 | 2026-09-14 | 20.66 | 22.68 | 20.02 | 22.29 | 151M |
52W
Data range
10.07
45.4%
30.50
High/low over the last 250 trading days, and where the price sits.
← Stocks