BeiJing Certificate Authority
数字认证 SZ300579 Forward-adjusted GEM
23.59
-0.26
(-1.09%)
Sectors
ThemeHuawei Kunpeng
-1.21%
ThemeState-Owned Cloud
-0.48%
ThemeDigital Currency
-1.10%
ThemeData Security
-1.23%
ThemeData Rights
-1.18%
ThemeStarFlash Concept
-1.05%
ThemeDigital ID
-1.10%
ThemeIP Protection
-0.55%
ThemeMobile Payment
-0.36%
ThemeCybersecurity
-0.99%
ThemeFiscal & Tax Digitization
-1.23%
ThemeQuantum Technology
-0.92%
IndustrySoftware Development
-1.31%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.06
High
24.24
Low
23.10
Prev close
23.85
Amplitude
4.78%
Volume
5.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.64
MA10
23.42
MA20
23.39
MA60
22.27
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 | 24.06 | 24.24 | 23.10 | 23.59 | 5M |
| 2 | 2026-09-29 | 23.50 | 24.18 | 23.41 | 23.85 | 6M |
| 3 | 2026-09-28 | 23.50 | 23.95 | 22.86 | 23.64 | 6M |
| 4 | 2026-09-24 | 23.90 | 23.95 | 23.22 | 23.23 | 3M |
| 5 | 2026-09-23 | 24.02 | 24.17 | 23.62 | 23.87 | 5M |
| 6 | 2026-09-22 | 23.66 | 24.64 | 23.66 | 24.19 | 7M |
| 7 | 2026-09-21 | 23.30 | 23.82 | 23.05 | 23.72 | 6M |
| 8 | 2026-09-18 | 22.79 | 23.46 | 22.53 | 22.80 | 6M |
| 9 | 2026-09-17 | 22.67 | 23.06 | 22.50 | 22.56 | 5M |
| 10 | 2026-09-16 | 23.00 | 23.33 | 22.40 | 22.70 | 10M |
| 11 | 2026-09-15 | 23.25 | 25.36 | 23.01 | 23.64 | 13M |
| 12 | 2026-09-14 | 22.78 | 23.91 | 22.38 | 22.96 | 6M |
52W
Data range
19.38
23.5%
37.29
High/low over the last 250 trading days, and where the price sits.
← Stocks