Beijing Emerging Eastern Aviation Equipment
新兴装备 SZ002933 Forward-adjusted MAIN
27.37
-0.57
(-2.04%)
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
28.02
High
28.03
Low
27.27
Prev close
27.94
Amplitude
2.72%
Volume
1.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.60
MA10
27.48
MA20
27.41
MA60
26.40
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 | 28.02 | 28.03 | 27.27 | 27.37 | 1M |
| 2 | 2026-09-29 | 27.34 | 27.94 | 27.01 | 27.94 | 1M |
| 3 | 2026-09-28 | 27.76 | 28.00 | 27.09 | 27.15 | 1M |
| 4 | 2026-09-24 | 27.77 | 28.07 | 27.67 | 27.73 | 996K |
| 5 | 2026-09-23 | 27.68 | 27.98 | 27.47 | 27.81 | 1M |
| 6 | 2026-09-22 | 27.68 | 27.93 | 27.54 | 27.80 | 1M |
| 7 | 2026-09-21 | 27.27 | 28.11 | 27.15 | 27.69 | 2M |
| 8 | 2026-09-18 | 27.21 | 27.77 | 27.12 | 27.43 | 2M |
| 9 | 2026-09-17 | 26.84 | 27.39 | 26.38 | 27.18 | 2M |
| 10 | 2026-09-16 | 26.10 | 26.76 | 26.10 | 26.71 | 1M |
| 11 | 2026-09-15 | 26.80 | 26.80 | 26.25 | 26.26 | 1M |
| 12 | 2026-09-14 | 27.22 | 27.35 | 26.60 | 26.71 | 1M |
52W
Data range
23.24
27.3%
38.36
High/low over the last 250 trading days, and where the price sits.
← Stocks