BGT Group
倍杰特 SZ300774 Forward-adjusted GEM
9.60
-0.14
(-1.44%)
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
9.77
High
9.82
Low
9.51
Prev close
9.74
Amplitude
3.18%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.73
MA10
9.88
MA20
10.35
MA60
10.31
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 | 9.77 | 9.82 | 9.51 | 9.60 | 4M |
| 2 | 2026-09-29 | 9.51 | 9.85 | 9.47 | 9.74 | 6M |
| 3 | 2026-09-28 | 9.76 | 9.81 | 9.42 | 9.50 | 6M |
| 4 | 2026-09-24 | 9.99 | 10.05 | 9.75 | 9.77 | 6M |
| 5 | 2026-09-23 | 10.25 | 10.27 | 9.91 | 10.03 | 8M |
| 6 | 2026-09-22 | 10.03 | 10.29 | 10.00 | 10.17 | 7M |
| 7 | 2026-09-21 | 9.92 | 10.15 | 9.92 | 10.06 | 7M |
| 8 | 2026-09-18 | 9.91 | 10.15 | 9.91 | 9.97 | 6M |
| 9 | 2026-09-17 | 9.96 | 10.07 | 9.81 | 9.87 | 6M |
| 10 | 2026-09-16 | 9.91 | 10.13 | 9.81 | 10.06 | 8M |
| 11 | 2026-09-15 | 10.18 | 10.27 | 9.86 | 9.88 | 11M |
| 12 | 2026-09-14 | 10.03 | 10.26 | 9.94 | 10.20 | 12M |
52W
Data range
8.11
7.2%
28.86
High/low over the last 250 trading days, and where the price sits.
← Stocks