Beijing Urban Construction Investment & Development
城建发展 SH600266 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
4.42
-0.06
(-1.34%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.42
High
4.46
Low
4.16
Prev close
4.48
Amplitude
6.70%
Volume
89.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.37
MA10
4.30
MA20
4.27
MA60
4.16
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 | 4.42 | 4.46 | 4.16 | 4.42 | 90M |
| 2 | 2026-09-29 | 4.32 | 4.50 | 4.31 | 4.48 | 80M |
| 3 | 2026-09-28 | 4.28 | 4.30 | 4.21 | 4.26 | 30M |
| 4 | 2026-09-24 | 4.38 | 4.42 | 4.26 | 4.27 | 42M |
| 5 | 2026-09-23 | 4.47 | 4.56 | 4.40 | 4.41 | 53M |
| 6 | 2026-09-22 | 4.33 | 4.52 | 4.31 | 4.47 | 80M |
| 7 | 2026-09-21 | 4.17 | 4.42 | 4.11 | 4.37 | 73M |
| 8 | 2026-09-18 | 4.07 | 4.21 | 4.06 | 4.18 | 37M |
| 9 | 2026-09-17 | 4.02 | 4.11 | 4.02 | 4.08 | 24M |
| 10 | 2026-09-16 | 4.07 | 4.08 | 4.00 | 4.06 | 17M |
| 11 | 2026-09-15 | 4.12 | 4.13 | 4.05 | 4.06 | 16M |
| 12 | 2026-09-14 | 4.11 | 4.16 | 4.07 | 4.12 | 16M |
52W
Data range
3.74
18.3%
7.45
High/low over the last 250 trading days, and where the price sits.
← Stocks