BYD
比亚迪 SZ002594 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
83.31
+1.29
(+1.57%)
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
82.10
High
83.47
Low
81.70
Prev close
82.02
Amplitude
2.16%
Volume
21.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
83.77
MA10
84.39
MA20
85.08
MA60
89.06
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 | 82.10 | 83.47 | 81.70 | 83.31 | 22M |
| 2 | 2026-09-29 | 83.20 | 83.42 | 81.70 | 82.02 | 22M |
| 3 | 2026-09-28 | 83.61 | 84.28 | 83.18 | 83.35 | 18M |
| 4 | 2026-09-24 | 85.70 | 86.02 | 84.23 | 84.34 | 18M |
| 5 | 2026-09-23 | 86.00 | 86.55 | 85.66 | 85.85 | 17M |
| 6 | 2026-09-22 | 85.59 | 87.20 | 85.46 | 86.58 | 34M |
| 7 | 2026-09-21 | 84.27 | 85.29 | 84.11 | 85.22 | 25M |
| 8 | 2026-09-18 | 84.00 | 84.67 | 83.27 | 84.30 | 30M |
| 9 | 2026-09-17 | 83.80 | 85.56 | 83.11 | 84.97 | 26M |
| 10 | 2026-09-16 | 84.11 | 84.55 | 83.45 | 83.96 | 18M |
| 11 | 2026-09-15 | 85.75 | 85.99 | 84.20 | 84.30 | 19M |
| 12 | 2026-09-14 | 84.01 | 85.95 | 83.75 | 85.43 | 29M |
52W
Data range
77.24
17.2%
112.44
High/low over the last 250 trading days, and where the price sits.
← Stocks