BSM Chemical
贝斯美 SZ300796 Forward-adjusted GEM
7.04
+0.12
(+1.73%)
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
6.94
High
7.32
Low
6.92
Prev close
6.92
Amplitude
5.78%
Volume
7.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.92
MA10
6.88
MA20
6.93
MA60
6.66
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 | 6.94 | 7.32 | 6.92 | 7.04 | 7M |
| 2 | 2026-09-29 | 6.89 | 6.96 | 6.82 | 6.92 | 3M |
| 3 | 2026-09-28 | 6.87 | 6.97 | 6.80 | 6.91 | 3M |
| 4 | 2026-09-24 | 6.85 | 6.92 | 6.82 | 6.87 | 3M |
| 5 | 2026-09-23 | 6.91 | 6.93 | 6.80 | 6.88 | 2M |
| 6 | 2026-09-22 | 6.95 | 6.98 | 6.83 | 6.89 | 4M |
| 7 | 2026-09-21 | 6.79 | 6.97 | 6.75 | 6.92 | 4M |
| 8 | 2026-09-18 | 6.86 | 6.95 | 6.76 | 6.80 | 3M |
| 9 | 2026-09-17 | 6.76 | 6.87 | 6.62 | 6.85 | 4M |
| 10 | 2026-09-16 | 6.67 | 6.77 | 6.55 | 6.73 | 3M |
| 11 | 2026-09-15 | 6.83 | 6.88 | 6.63 | 6.67 | 4M |
| 12 | 2026-09-14 | 6.81 | 6.90 | 6.75 | 6.82 | 3M |
52W
Data range
5.97
20.9%
11.08
High/low over the last 250 trading days, and where the price sits.
← Stocks