BEAR Electric Appliance
小熊电器 SZ002959 Forward-adjusted MAIN R Margin-eligible · 2023-07-10
35.52
-0.03
(-0.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
35.00
High
36.80
Low
34.81
Prev close
35.55
Amplitude
5.60%
Volume
5.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
33.63
MA10
32.71
MA20
32.47
MA60
33.10
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 | 35.00 | 36.80 | 34.81 | 35.52 | 6M |
| 2 | 2026-09-29 | 33.00 | 37.16 | 32.53 | 35.55 | 7M |
| 3 | 2026-09-28 | 32.04 | 34.58 | 32.04 | 33.78 | 5M |
| 4 | 2026-09-24 | 31.74 | 31.99 | 31.58 | 31.58 | 388K |
| 5 | 2026-09-23 | 32.18 | 32.18 | 31.66 | 31.70 | 541K |
| 6 | 2026-09-22 | 32.15 | 32.26 | 32.00 | 32.04 | 416K |
| 7 | 2026-09-21 | 31.94 | 32.17 | 31.74 | 32.13 | 352K |
| 8 | 2026-09-18 | 31.57 | 31.95 | 31.36 | 31.70 | 453K |
| 9 | 2026-09-17 | 31.26 | 31.78 | 31.26 | 31.61 | 381K |
| 10 | 2026-09-16 | 31.56 | 31.60 | 30.90 | 31.51 | 467K |
| 11 | 2026-09-15 | 31.74 | 31.74 | 31.34 | 31.46 | 463K |
| 12 | 2026-09-14 | 31.55 | 31.80 | 31.45 | 31.62 | 335K |
52W
Data range
30.15
23.8%
52.71
High/low over the last 250 trading days, and where the price sits.
← Stocks