Beijing Compass Technology Development
指南针 SZ300803 Forward-adjusted GEM
53.03
-1.59
(-2.91%)
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
54.83
High
55.17
Low
52.53
Prev close
54.62
Amplitude
4.83%
Volume
14.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
55.27
MA10
55.78
MA20
56.56
MA60
56.49
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 | 54.83 | 55.17 | 52.53 | 53.03 | 15M |
| 2 | 2026-09-29 | 53.70 | 54.98 | 53.70 | 54.62 | 11M |
| 3 | 2026-09-28 | 56.10 | 56.45 | 53.61 | 53.97 | 16M |
| 4 | 2026-09-24 | 58.20 | 58.25 | 56.46 | 56.50 | 16M |
| 5 | 2026-09-23 | 58.18 | 59.11 | 57.22 | 58.25 | 19M |
| 6 | 2026-09-22 | 57.00 | 58.49 | 56.65 | 57.86 | 25M |
| 7 | 2026-09-21 | 56.55 | 57.28 | 56.24 | 56.86 | 12M |
| 8 | 2026-09-18 | 55.30 | 56.97 | 55.11 | 56.55 | 16M |
| 9 | 2026-09-17 | 55.17 | 55.79 | 54.44 | 54.52 | 10M |
| 10 | 2026-09-16 | 53.18 | 56.35 | 52.90 | 55.66 | 17M |
| 11 | 2026-09-15 | 54.66 | 54.68 | 53.17 | 53.21 | 10M |
| 12 | 2026-09-14 | 54.48 | 54.95 | 54.04 | 54.05 | 10M |
52W
Data range
50.01
4.2%
121.32
High/low over the last 250 trading days, and where the price sits.
← Stocks