Beijing Career International
科锐国际 SZ300662 Forward-adjusted GEM
20.60
-0.03
(-0.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.79
High
20.81
Low
20.50
Prev close
20.63
Amplitude
1.50%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.61
MA10
20.90
MA20
21.25
MA60
20.00
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 | 20.79 | 20.81 | 20.50 | 20.60 | 1M |
| 2 | 2026-09-29 | 20.28 | 20.89 | 20.21 | 20.63 | 2M |
| 3 | 2026-09-28 | 20.65 | 20.65 | 20.11 | 20.26 | 2M |
| 4 | 2026-09-24 | 20.84 | 20.97 | 20.60 | 20.60 | 2M |
| 5 | 2026-09-23 | 21.17 | 21.24 | 20.75 | 20.98 | 2M |
| 6 | 2026-09-22 | 21.36 | 21.58 | 21.13 | 21.21 | 3M |
| 7 | 2026-09-21 | 21.26 | 21.66 | 21.10 | 21.40 | 2M |
| 8 | 2026-09-18 | 21.31 | 21.39 | 21.09 | 21.26 | 2M |
| 9 | 2026-09-17 | 20.94 | 21.58 | 20.68 | 21.23 | 3M |
| 10 | 2026-09-16 | 20.80 | 20.94 | 20.50 | 20.80 | 2M |
| 11 | 2026-09-15 | 21.03 | 21.59 | 20.82 | 20.93 | 2M |
| 12 | 2026-09-14 | 21.02 | 21.41 | 21.02 | 21.08 | 1M |
52W
Data range
16.53
25.1%
32.77
High/low over the last 250 trading days, and where the price sits.
← Stocks