Beijing New Space Technology
时空科技 SH605178 Forward-adjusted MAIN
63.40
-0.14
(-0.22%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
63.70
High
64.30
Low
62.53
Prev close
63.54
Amplitude
2.79%
Volume
2.2M
Trading days
1197
Data range
2021-10-08 ~ 2026-09-30
MA5
67.02
MA10
67.85
MA20
67.15
MA60
70.29
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 | 63.70 | 64.30 | 62.53 | 63.40 | 2M |
| 2 | 2026-09-29 | 64.50 | 64.79 | 63.03 | 63.54 | 3M |
| 3 | 2026-09-28 | 68.59 | 69.25 | 63.29 | 64.50 | 4M |
| 4 | 2026-09-24 | 73.53 | 73.53 | 69.58 | 69.75 | 5M |
| 5 | 2026-09-23 | 76.80 | 77.54 | 71.05 | 73.90 | 8M |
| 6 | 2026-09-22 | 68.92 | 74.79 | 68.19 | 74.79 | 4M |
| 7 | 2026-09-21 | 69.33 | 70.86 | 65.70 | 67.99 | 4M |
| 8 | 2026-09-18 | 66.80 | 69.99 | 66.30 | 68.97 | 5M |
| 9 | 2026-09-17 | 65.85 | 67.30 | 65.10 | 65.85 | 2M |
| 10 | 2026-09-16 | 64.31 | 66.28 | 63.80 | 65.80 | 2M |
| 11 | 2026-09-15 | 63.42 | 66.00 | 63.24 | 64.50 | 3M |
| 12 | 2026-09-14 | 64.86 | 64.86 | 63.01 | 63.63 | 2M |
52W
Data range
22.14
40.7%
123.45
High/low over the last 250 trading days, and where the price sits.
← Stocks