Beijing Capital Development
首开股份 SH600376 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
3.30
-0.09
(-2.65%)
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
3.32
High
3.38
Low
3.10
Prev close
3.39
Amplitude
8.26%
Volume
142.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.28
MA10
3.24
MA20
3.25
MA60
3.52
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 | 3.32 | 3.38 | 3.10 | 3.30 | 143M |
| 2 | 2026-09-29 | 3.19 | 3.49 | 3.17 | 3.39 | 137M |
| 3 | 2026-09-28 | 3.19 | 3.20 | 3.12 | 3.17 | 37M |
| 4 | 2026-09-24 | 3.31 | 3.33 | 3.19 | 3.19 | 56M |
| 5 | 2026-09-23 | 3.36 | 3.46 | 3.31 | 3.33 | 85M |
| 6 | 2026-09-22 | 3.27 | 3.44 | 3.25 | 3.40 | 122M |
| 7 | 2026-09-21 | 3.15 | 3.35 | 3.13 | 3.31 | 96M |
| 8 | 2026-09-18 | 3.11 | 3.18 | 3.10 | 3.17 | 48M |
| 9 | 2026-09-17 | 3.08 | 3.12 | 3.05 | 3.10 | 37M |
| 10 | 2026-09-16 | 3.07 | 3.10 | 3.05 | 3.09 | 28M |
| 11 | 2026-09-15 | 3.16 | 3.17 | 3.07 | 3.07 | 41M |
| 12 | 2026-09-14 | 3.17 | 3.22 | 3.15 | 3.17 | 25M |
52W
Data range
2.98
5.5%
8.85
High/low over the last 250 trading days, and where the price sits.
← Stocks