Zhejiang Bangjie Holding Group
*ST棒杰 SZ002634 Forward-adjusted MAIN
3.92
+0.01
(+0.26%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.93
High
3.96
Low
3.88
Prev close
3.91
Amplitude
2.05%
Volume
3.0M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
3.98
MA10
4.03
MA20
4.12
MA60
4.14
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 | 3.93 | 3.96 | 3.88 | 3.92 | 3M |
| 2 | 2026-09-29 | 4.04 | 4.04 | 3.90 | 3.91 | 5M |
| 3 | 2026-09-28 | 4.05 | 4.05 | 3.91 | 4.04 | 6M |
| 4 | 2026-09-24 | 4.03 | 4.08 | 3.99 | 4.04 | 4M |
| 5 | 2026-09-23 | 4.09 | 4.15 | 4.00 | 4.01 | 6M |
| 6 | 2026-09-22 | 4.06 | 4.26 | 4.01 | 4.13 | 10M |
| 7 | 2026-09-21 | 4.04 | 4.04 | 3.97 | 4.03 | 6M |
| 8 | 2026-09-18 | 4.03 | 4.06 | 3.96 | 4.06 | 4M |
| 9 | 2026-09-17 | 4.10 | 4.10 | 4.00 | 4.02 | 4M |
| 10 | 2026-09-16 | 4.11 | 4.19 | 4.07 | 4.10 | 3M |
| 11 | 2026-09-15 | 4.18 | 4.19 | 4.09 | 4.10 | 3M |
| 12 | 2026-09-14 | 4.26 | 4.32 | 4.16 | 4.19 | 4M |
52W
Data range
3.38
8.6%
9.67
High/low over the last 250 trading days, and where the price sits.
← Stocks