Beijing Airport High-Tech Park
空港股份 SH600463 Forward-adjusted MAIN
8.37
-0.04
(-0.48%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.41
High
8.47
Low
8.18
Prev close
8.41
Amplitude
3.45%
Volume
5.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.27
MA10
8.16
MA20
8.24
MA60
7.98
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 | 8.41 | 8.47 | 8.18 | 8.37 | 6M |
| 2 | 2026-09-29 | 8.25 | 8.49 | 8.16 | 8.41 | 5M |
| 3 | 2026-09-28 | 8.15 | 8.29 | 8.09 | 8.18 | 3M |
| 4 | 2026-09-24 | 8.20 | 8.36 | 8.11 | 8.15 | 3M |
| 5 | 2026-09-23 | 8.36 | 8.39 | 8.16 | 8.26 | 4M |
| 6 | 2026-09-22 | 8.27 | 8.39 | 8.11 | 8.29 | 4M |
| 7 | 2026-09-21 | 7.90 | 8.30 | 7.89 | 8.27 | 4M |
| 8 | 2026-09-18 | 7.92 | 8.01 | 7.89 | 7.93 | 3M |
| 9 | 2026-09-17 | 7.82 | 7.97 | 7.67 | 7.92 | 3M |
| 10 | 2026-09-16 | 7.79 | 7.90 | 7.63 | 7.86 | 3M |
| 11 | 2026-09-15 | 8.10 | 8.16 | 7.72 | 7.77 | 3M |
| 12 | 2026-09-14 | 8.08 | 8.22 | 8.05 | 8.08 | 2M |
52W
Data range
7.00
23.9%
12.73
High/low over the last 250 trading days, and where the price sits.
← Stocks