BEH-Property
京能置业 SH600791 Forward-adjusted MAIN
6.94
-0.16
(-2.25%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.97
High
7.00
Low
6.46
Prev close
7.10
Amplitude
7.61%
Volume
20.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.95
MA10
6.98
MA20
7.17
MA60
7.18
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 | 6.97 | 7.00 | 6.46 | 6.94 | 21M |
| 2 | 2026-09-29 | 6.90 | 7.16 | 6.76 | 7.10 | 16M |
| 3 | 2026-09-28 | 6.94 | 7.00 | 6.66 | 6.78 | 10M |
| 4 | 2026-09-24 | 6.99 | 7.09 | 6.88 | 6.92 | 15M |
| 5 | 2026-09-23 | 7.23 | 7.38 | 6.98 | 7.02 | 18M |
| 6 | 2026-09-22 | 7.22 | 7.29 | 7.06 | 7.16 | 12M |
| 7 | 2026-09-21 | 6.96 | 7.31 | 6.84 | 7.26 | 16M |
| 8 | 2026-09-18 | 6.83 | 7.00 | 6.82 | 6.96 | 9M |
| 9 | 2026-09-17 | 6.77 | 6.86 | 6.68 | 6.82 | 8M |
| 10 | 2026-09-16 | 6.60 | 6.84 | 6.59 | 6.79 | 10M |
| 11 | 2026-09-15 | 7.04 | 7.08 | 6.67 | 6.70 | 14M |
| 12 | 2026-09-14 | 7.02 | 7.17 | 6.96 | 7.08 | 12M |
52W
Data range
4.53
18.1%
17.88
High/low over the last 250 trading days, and where the price sits.
← Stocks