Beijing Chieftain Control Technology Group
*ST益通 SZ300430 Forward-adjusted GEM
4.15
-0.18
(-4.16%)
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
4.36
High
4.37
Low
4.14
Prev close
4.33
Amplitude
5.31%
Volume
12.7M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
4.40
MA10
4.65
MA20
4.72
MA60
4.58
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 | 4.36 | 4.37 | 4.14 | 4.15 | 13M |
| 2 | 2026-09-29 | 4.32 | 4.41 | 4.28 | 4.33 | 8M |
| 3 | 2026-09-28 | 4.58 | 4.58 | 4.30 | 4.32 | 14M |
| 4 | 2026-09-24 | 4.63 | 4.76 | 4.59 | 4.59 | 11M |
| 5 | 2026-09-23 | 4.78 | 4.82 | 4.62 | 4.63 | 14M |
| 6 | 2026-09-22 | 4.92 | 4.94 | 4.75 | 4.79 | 15M |
| 7 | 2026-09-21 | 4.86 | 4.95 | 4.81 | 4.93 | 14M |
| 8 | 2026-09-18 | 4.85 | 4.93 | 4.78 | 4.84 | 19M |
| 9 | 2026-09-17 | 5.01 | 5.07 | 4.83 | 4.94 | 22M |
| 10 | 2026-09-16 | 5.20 | 5.34 | 4.95 | 4.97 | 28M |
| 11 | 2026-09-15 | 5.68 | 5.70 | 5.15 | 5.22 | 35M |
| 12 | 2026-09-14 | 4.66 | 5.58 | 4.64 | 5.58 | 36M |
52W
Data range
3.84
1.3%
27.67
High/low over the last 250 trading days, and where the price sits.
← Stocks