Ningbo Bohui Chemical Technology
博汇股份 SZ300839 Forward-adjusted GEM
12.45
-0.26
(-2.05%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.72
High
12.76
Low
12.32
Prev close
12.71
Amplitude
3.46%
Volume
4.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.80
MA10
12.90
MA20
12.88
MA60
11.72
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 | 12.72 | 12.76 | 12.32 | 12.45 | 4M |
| 2 | 2026-09-29 | 12.58 | 12.86 | 12.55 | 12.71 | 4M |
| 3 | 2026-09-28 | 13.00 | 13.10 | 12.44 | 12.57 | 5M |
| 4 | 2026-09-24 | 13.30 | 13.36 | 13.02 | 13.08 | 5M |
| 5 | 2026-09-23 | 13.31 | 13.33 | 13.10 | 13.21 | 6M |
| 6 | 2026-09-22 | 13.26 | 13.57 | 13.00 | 13.40 | 8M |
| 7 | 2026-09-21 | 13.05 | 13.34 | 12.93 | 13.26 | 9M |
| 8 | 2026-09-18 | 12.64 | 13.00 | 12.64 | 12.92 | 9M |
| 9 | 2026-09-17 | 12.60 | 12.77 | 12.35 | 12.64 | 8M |
| 10 | 2026-09-16 | 12.76 | 12.94 | 12.40 | 12.75 | 10M |
| 11 | 2026-09-15 | 12.47 | 12.70 | 12.36 | 12.57 | 8M |
| 12 | 2026-09-14 | 12.41 | 12.76 | 12.32 | 12.46 | 11M |
52W
Data range
9.32
27.4%
20.74
High/low over the last 250 trading days, and where the price sits.
← Stocks