Bestway Marine & Energy Technology
天海防务 SZ300008 Forward-adjusted GEM
6.18
-0.06
(-0.96%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.24
High
6.33
Low
6.17
Prev close
6.24
Amplitude
2.56%
Volume
31.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.25
MA10
6.35
MA20
6.41
MA60
6.21
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 | 6.24 | 6.33 | 6.17 | 6.18 | 32M |
| 2 | 2026-09-29 | 6.20 | 6.28 | 6.15 | 6.24 | 28M |
| 3 | 2026-09-28 | 6.31 | 6.32 | 6.16 | 6.20 | 40M |
| 4 | 2026-09-24 | 6.33 | 6.40 | 6.28 | 6.33 | 36M |
| 5 | 2026-09-23 | 6.47 | 6.48 | 6.28 | 6.29 | 50M |
| 6 | 2026-09-22 | 6.58 | 6.62 | 6.44 | 6.47 | 60M |
| 7 | 2026-09-21 | 6.43 | 6.63 | 6.37 | 6.61 | 69M |
| 8 | 2026-09-18 | 6.39 | 6.53 | 6.31 | 6.45 | 55M |
| 9 | 2026-09-17 | 6.33 | 6.46 | 6.25 | 6.41 | 59M |
| 10 | 2026-09-16 | 6.35 | 6.43 | 6.25 | 6.36 | 53M |
| 11 | 2026-09-15 | 6.39 | 6.52 | 6.31 | 6.35 | 57M |
| 12 | 2026-09-14 | 6.64 | 6.75 | 6.41 | 6.44 | 79M |
52W
Data range
5.56
12.7%
10.46
High/low over the last 250 trading days, and where the price sits.
← Stocks