Shenyang Jinbei Automotive
金杯汽车 SH600609 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
3.62
+0.03
(+0.84%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.57
High
3.69
Low
3.52
Prev close
3.59
Amplitude
4.74%
Volume
50.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.58
MA10
3.57
MA20
3.48
MA60
3.32
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 | 3.57 | 3.69 | 3.52 | 3.62 | 51M |
| 2 | 2026-09-29 | 3.55 | 3.61 | 3.50 | 3.59 | 40M |
| 3 | 2026-09-28 | 3.52 | 3.62 | 3.45 | 3.58 | 52M |
| 4 | 2026-09-24 | 3.55 | 3.61 | 3.51 | 3.54 | 43M |
| 5 | 2026-09-23 | 3.62 | 3.73 | 3.55 | 3.56 | 68M |
| 6 | 2026-09-22 | 3.76 | 3.80 | 3.61 | 3.65 | 67M |
| 7 | 2026-09-21 | 3.70 | 3.90 | 3.64 | 3.74 | 114M |
| 8 | 2026-09-18 | 3.71 | 3.81 | 3.57 | 3.59 | 114M |
| 9 | 2026-09-17 | 3.23 | 3.58 | 3.22 | 3.58 | 83M |
| 10 | 2026-09-16 | 3.35 | 3.36 | 3.20 | 3.25 | 49M |
| 11 | 2026-09-15 | 3.54 | 3.56 | 3.34 | 3.36 | 75M |
| 12 | 2026-09-14 | 3.28 | 3.63 | 3.28 | 3.52 | 106M |
52W
Data range
3.03
26.5%
5.26
High/low over the last 250 trading days, and where the price sits.
← Stocks