Beijing Electronic Zone High-tech Group
电子城 SH600658 Forward-adjusted MAIN
4.21
-0.03
(-0.71%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.23
High
4.26
Low
4.01
Prev close
4.24
Amplitude
5.90%
Volume
30.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.14
MA10
4.12
MA20
4.12
MA60
4.00
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 | 4.23 | 4.26 | 4.01 | 4.21 | 31M |
| 2 | 2026-09-29 | 4.09 | 4.26 | 4.06 | 4.24 | 20M |
| 3 | 2026-09-28 | 4.13 | 4.13 | 4.02 | 4.05 | 11M |
| 4 | 2026-09-24 | 4.13 | 4.19 | 4.07 | 4.09 | 12M |
| 5 | 2026-09-23 | 4.16 | 4.24 | 4.13 | 4.13 | 15M |
| 6 | 2026-09-22 | 4.18 | 4.21 | 4.10 | 4.15 | 14M |
| 7 | 2026-09-21 | 4.06 | 4.20 | 4.04 | 4.18 | 14M |
| 8 | 2026-09-18 | 4.04 | 4.10 | 4.02 | 4.07 | 9M |
| 9 | 2026-09-17 | 3.98 | 4.06 | 3.93 | 4.04 | 11M |
| 10 | 2026-09-16 | 3.94 | 4.02 | 3.87 | 4.00 | 9M |
| 11 | 2026-09-15 | 4.07 | 4.07 | 3.94 | 3.94 | 10M |
| 12 | 2026-09-14 | 4.04 | 4.09 | 3.96 | 4.06 | 8M |
52W
Data range
3.53
19.2%
7.07
High/low over the last 250 trading days, and where the price sits.
← Stocks