Beilong Precision Technology
贝隆精密 SZ301567 Forward-adjusted GEM
36.60
-0.53
(-1.43%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
37.16
High
37.86
Low
36.60
Prev close
37.13
Amplitude
3.39%
Volume
877.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
37.48
MA10
36.76
MA20
36.27
MA60
34.67
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.16 | 37.86 | 36.60 | 36.60 | 877K |
| 2 | 2026-09-29 | 36.70 | 37.60 | 36.70 | 37.13 | 723K |
| 3 | 2026-09-28 | 38.04 | 38.87 | 36.43 | 36.88 | 1M |
| 4 | 2026-09-24 | 38.59 | 38.88 | 37.85 | 38.23 | 1M |
| 5 | 2026-09-23 | 38.05 | 39.30 | 38.05 | 38.58 | 1M |
| 6 | 2026-09-22 | 37.05 | 38.44 | 37.05 | 38.24 | 1M |
| 7 | 2026-09-21 | 35.36 | 37.57 | 35.18 | 37.36 | 1M |
| 8 | 2026-09-18 | 34.99 | 35.53 | 34.89 | 35.17 | 837K |
| 9 | 2026-09-17 | 35.00 | 35.14 | 33.93 | 34.80 | 809K |
| 10 | 2026-09-16 | 34.39 | 34.73 | 33.70 | 34.64 | 1M |
| 11 | 2026-09-15 | 34.85 | 35.57 | 34.01 | 34.12 | 1M |
| 12 | 2026-09-14 | 34.84 | 35.66 | 33.22 | 35.25 | 1M |
52W
Data range
27.95
24.3%
63.50
High/low over the last 250 trading days, and where the price sits.
← Stocks