Beijing Trust&Far Technology
银信科技 SZ300231 Forward-adjusted GEM
8.16
-0.12
(-1.45%)
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
8.26
High
8.32
Low
8.14
Prev close
8.28
Amplitude
2.17%
Volume
5.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.21
MA10
8.22
MA20
8.23
MA60
8.37
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 | 8.26 | 8.32 | 8.14 | 8.16 | 6M |
| 2 | 2026-09-29 | 8.20 | 8.33 | 8.09 | 8.28 | 8M |
| 3 | 2026-09-28 | 8.21 | 8.24 | 7.96 | 8.10 | 7M |
| 4 | 2026-09-24 | 8.30 | 8.32 | 8.18 | 8.22 | 7M |
| 5 | 2026-09-23 | 8.29 | 8.35 | 8.19 | 8.28 | 7M |
| 6 | 2026-09-22 | 8.34 | 8.45 | 8.30 | 8.37 | 8M |
| 7 | 2026-09-21 | 8.26 | 8.38 | 8.21 | 8.36 | 7M |
| 8 | 2026-09-18 | 8.15 | 8.25 | 8.12 | 8.25 | 9M |
| 9 | 2026-09-17 | 8.03 | 8.13 | 7.97 | 8.10 | 6M |
| 10 | 2026-09-16 | 7.88 | 8.11 | 7.82 | 8.10 | 7M |
| 11 | 2026-09-15 | 8.08 | 8.16 | 7.93 | 7.95 | 7M |
| 12 | 2026-09-14 | 7.87 | 8.08 | 7.86 | 8.03 | 6M |
52W
Data range
7.25
16.7%
12.70
High/low over the last 250 trading days, and where the price sits.
← Stocks