Shenzhen Boshijie Technology
博实结 SZ301608 Forward-adjusted GEM
50.12
-1.13
(-2.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
51.25
High
51.58
Low
49.89
Prev close
51.25
Amplitude
3.30%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
50.72
MA10
49.90
MA20
46.74
MA60
45.72
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 51.25 | 51.58 | 49.89 | 50.12 | 2M |
| 2 | 2026-09-29 | 50.00 | 52.10 | 49.20 | 51.25 | 2M |
| 3 | 2026-09-28 | 50.00 | 51.30 | 48.91 | 50.20 | 2M |
| 4 | 2026-09-24 | 51.60 | 52.00 | 49.88 | 50.00 | 2M |
| 5 | 2026-09-23 | 50.51 | 52.50 | 48.34 | 52.02 | 4M |
| 6 | 2026-09-22 | 50.10 | 51.41 | 49.52 | 49.66 | 2M |
| 7 | 2026-09-21 | 49.80 | 50.83 | 48.61 | 49.72 | 3M |
| 8 | 2026-09-18 | 47.63 | 51.31 | 47.63 | 50.26 | 4M |
| 9 | 2026-09-17 | 47.71 | 48.96 | 46.71 | 47.63 | 4M |
| 10 | 2026-09-16 | 46.58 | 48.75 | 45.16 | 48.13 | 6M |
| 11 | 2026-09-15 | 41.31 | 45.77 | 41.16 | 45.30 | 5M |
| 12 | 2026-09-14 | 41.00 | 42.23 | 40.94 | 41.46 | 1M |
52W
Data range
40.53
31.3%
71.17
High/low over the last 250 trading days, and where the price sits.
← Stocks