Beijing Shiji Information Technology
石基信息 SZ002153 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
7.37
-0.03
(-0.41%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.41
High
7.45
Low
7.30
Prev close
7.40
Amplitude
2.03%
Volume
9.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.44
MA10
7.55
MA20
7.69
MA60
7.87
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 | 7.41 | 7.45 | 7.30 | 7.37 | 9M |
| 2 | 2026-09-29 | 7.26 | 7.44 | 7.26 | 7.40 | 11M |
| 3 | 2026-09-28 | 7.43 | 7.46 | 7.22 | 7.29 | 15M |
| 4 | 2026-09-24 | 7.63 | 7.67 | 7.45 | 7.46 | 16M |
| 5 | 2026-09-23 | 7.83 | 7.90 | 7.66 | 7.66 | 20M |
| 6 | 2026-09-22 | 7.93 | 8.18 | 7.81 | 7.91 | 32M |
| 7 | 2026-09-21 | 7.60 | 7.78 | 7.57 | 7.75 | 14M |
| 8 | 2026-09-18 | 7.56 | 7.63 | 7.53 | 7.57 | 10M |
| 9 | 2026-09-17 | 7.46 | 7.60 | 7.46 | 7.53 | 8M |
| 10 | 2026-09-16 | 7.51 | 7.57 | 7.42 | 7.51 | 11M |
| 11 | 2026-09-15 | 7.67 | 7.75 | 7.52 | 7.55 | 12M |
| 12 | 2026-09-14 | 7.63 | 7.76 | 7.57 | 7.69 | 10M |
52W
Data range
6.90
4.8%
16.77
High/low over the last 250 trading days, and where the price sits.
← Stocks