Bichamp Cutting Technology
泰嘉股份 SZ002843 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
14.72
-0.17
(-1.14%)
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
15.08
High
15.27
Low
14.69
Prev close
14.89
Amplitude
3.90%
Volume
7.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.27
MA10
15.80
MA20
16.01
MA60
16.93
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 | 15.08 | 15.27 | 14.69 | 14.72 | 7M |
| 2 | 2026-09-29 | 14.84 | 15.09 | 14.64 | 14.89 | 5M |
| 3 | 2026-09-28 | 15.71 | 15.73 | 14.67 | 14.84 | 9M |
| 4 | 2026-09-24 | 16.11 | 16.14 | 15.65 | 15.71 | 5M |
| 5 | 2026-09-23 | 16.28 | 16.41 | 16.11 | 16.18 | 5M |
| 6 | 2026-09-22 | 16.52 | 16.56 | 16.18 | 16.26 | 6M |
| 7 | 2026-09-21 | 16.41 | 16.52 | 16.22 | 16.34 | 5M |
| 8 | 2026-09-18 | 16.49 | 16.63 | 16.13 | 16.41 | 7M |
| 9 | 2026-09-17 | 16.35 | 16.73 | 16.16 | 16.29 | 8M |
| 10 | 2026-09-16 | 16.12 | 16.57 | 15.91 | 16.35 | 8M |
| 11 | 2026-09-15 | 15.83 | 16.45 | 15.78 | 16.07 | 9M |
| 12 | 2026-09-14 | 15.42 | 16.10 | 15.17 | 15.85 | 7M |
52W
Data range
14.36
2.2%
30.58
High/low over the last 250 trading days, and where the price sits.
← Stocks