FESCO Group
北京人力 SH600861 Forward-adjusted MAIN
12.83
+0.14
(+1.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.75
High
12.86
Low
12.66
Prev close
12.69
Amplitude
1.58%
Volume
1.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.70
MA10
12.70
MA20
12.81
MA60
13.01
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-20. 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 | 12.75 | 12.86 | 12.66 | 12.83 | 1M |
| 2 | 2026-09-29 | 12.64 | 12.80 | 12.53 | 12.69 | 2M |
| 3 | 2026-09-28 | 12.75 | 12.82 | 12.50 | 12.55 | 1M |
| 4 | 2026-09-24 | 12.72 | 12.82 | 12.68 | 12.71 | 899K |
| 5 | 2026-09-23 | 12.81 | 12.81 | 12.67 | 12.71 | 858K |
| 6 | 2026-09-22 | 12.83 | 12.83 | 12.75 | 12.78 | 988K |
| 7 | 2026-09-21 | 12.68 | 12.82 | 12.64 | 12.82 | 2M |
| 8 | 2026-09-18 | 12.66 | 12.73 | 12.58 | 12.70 | 2M |
| 9 | 2026-09-17 | 12.50 | 12.68 | 12.49 | 12.60 | 2M |
| 10 | 2026-09-16 | 12.65 | 12.65 | 12.43 | 12.61 | 2M |
| 11 | 2026-09-15 | 12.73 | 12.78 | 12.56 | 12.56 | 1M |
| 12 | 2026-09-14 | 12.78 | 12.91 | 12.70 | 12.73 | 1M |
52W
Data range
11.72
14.8%
19.21
High/low over the last 250 trading days, and where the price sits.
← Stocks