Wuxi Best Precision Machinery
贝斯特 SZ300580 Forward-adjusted GEM
18.06
+0.12
(+0.67%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.96
High
18.43
Low
17.78
Prev close
17.94
Amplitude
3.62%
Volume
5.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.28
MA10
18.35
MA20
18.53
MA60
20.07
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 | 17.96 | 18.43 | 17.78 | 18.06 | 5M |
| 2 | 2026-09-29 | 17.92 | 18.30 | 17.80 | 17.94 | 5M |
| 3 | 2026-09-28 | 18.46 | 18.58 | 17.89 | 18.10 | 4M |
| 4 | 2026-09-24 | 18.83 | 19.14 | 18.37 | 18.46 | 7M |
| 5 | 2026-09-23 | 18.53 | 18.98 | 18.33 | 18.83 | 7M |
| 6 | 2026-09-22 | 18.70 | 18.88 | 18.36 | 18.52 | 6M |
| 7 | 2026-09-21 | 18.50 | 19.10 | 18.42 | 18.70 | 9M |
| 8 | 2026-09-18 | 18.69 | 18.88 | 18.32 | 18.44 | 7M |
| 9 | 2026-09-17 | 17.80 | 18.77 | 17.71 | 18.51 | 10M |
| 10 | 2026-09-16 | 17.78 | 18.03 | 17.58 | 17.97 | 5M |
| 11 | 2026-09-15 | 18.05 | 18.07 | 17.77 | 17.78 | 3M |
| 12 | 2026-09-14 | 17.92 | 18.35 | 17.69 | 18.08 | 5M |
52W
Data range
17.58
3.3%
31.98
High/low over the last 250 trading days, and where the price sits.
← Stocks