Hunan Baili Engineering Sci & Tech
ST百利 SH603959 Forward-adjusted MAIN
4.09
-0.11
(-2.62%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.20
High
4.23
Low
4.05
Prev close
4.20
Amplitude
4.29%
Volume
6.5M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
4.24
MA10
4.37
MA20
4.40
MA60
4.46
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 | 4.20 | 4.23 | 4.05 | 4.09 | 7M |
| 2 | 2026-09-29 | 4.20 | 4.29 | 4.19 | 4.20 | 3M |
| 3 | 2026-09-28 | 4.30 | 4.30 | 4.20 | 4.22 | 3M |
| 4 | 2026-09-24 | 4.39 | 4.42 | 4.27 | 4.31 | 4M |
| 5 | 2026-09-23 | 4.45 | 4.48 | 4.39 | 4.39 | 4M |
| 6 | 2026-09-22 | 4.38 | 4.50 | 4.35 | 4.47 | 6M |
| 7 | 2026-09-21 | 4.47 | 4.47 | 4.37 | 4.39 | 5M |
| 8 | 2026-09-18 | 4.51 | 4.57 | 4.46 | 4.46 | 5M |
| 9 | 2026-09-17 | 4.69 | 4.76 | 4.53 | 4.53 | 7M |
| 10 | 2026-09-16 | 4.43 | 4.77 | 4.42 | 4.66 | 11M |
| 11 | 2026-09-15 | 4.61 | 4.61 | 4.22 | 4.48 | 8M |
| 12 | 2026-09-14 | 4.65 | 4.74 | 4.54 | 4.62 | 10M |
52W
Data range
3.64
9.5%
8.39
High/low over the last 250 trading days, and where the price sits.
← Stocks