Beijing Beetech
必创科技 SZ300667 Forward-adjusted GEM
14.56
-0.16
(-1.09%)
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
15.00
High
15.00
Low
14.50
Prev close
14.72
Amplitude
3.40%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.86
MA10
14.92
MA20
14.80
MA60
14.43
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 | 15.00 | 15.00 | 14.50 | 14.56 | 4M |
| 2 | 2026-09-29 | 14.50 | 14.90 | 14.43 | 14.72 | 4M |
| 3 | 2026-09-28 | 15.01 | 15.14 | 14.50 | 14.54 | 7M |
| 4 | 2026-09-24 | 15.90 | 15.90 | 15.02 | 15.15 | 11M |
| 5 | 2026-09-23 | 15.05 | 15.42 | 14.89 | 15.31 | 7M |
| 6 | 2026-09-22 | 15.15 | 15.28 | 14.99 | 15.10 | 5M |
| 7 | 2026-09-21 | 14.88 | 15.22 | 14.87 | 15.15 | 5M |
| 8 | 2026-09-18 | 14.79 | 15.00 | 14.79 | 14.88 | 6M |
| 9 | 2026-09-17 | 15.05 | 15.12 | 14.46 | 14.71 | 6M |
| 10 | 2026-09-16 | 14.75 | 15.20 | 14.69 | 15.11 | 7M |
| 11 | 2026-09-15 | 14.97 | 15.29 | 14.77 | 14.83 | 8M |
| 12 | 2026-09-14 | 14.44 | 15.20 | 14.35 | 15.05 | 12M |
52W
Data range
11.75
28.3%
21.68
High/low over the last 250 trading days, and where the price sits.
← Stocks