Bank Of Beijing
北京银行 SH601169 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
5.57
+0.09
(+1.64%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.48
High
5.58
Low
5.48
Prev close
5.48
Amplitude
1.82%
Volume
155.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.49
MA10
5.52
MA20
5.55
MA60
5.23
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 | 5.48 | 5.58 | 5.48 | 5.57 | 155M |
| 2 | 2026-09-29 | 5.46 | 5.51 | 5.44 | 5.48 | 116M |
| 3 | 2026-09-28 | 5.49 | 5.53 | 5.43 | 5.45 | 144M |
| 4 | 2026-09-24 | 5.48 | 5.54 | 5.47 | 5.49 | 131M |
| 5 | 2026-09-23 | 5.50 | 5.53 | 5.45 | 5.47 | 115M |
| 6 | 2026-09-22 | 5.52 | 5.53 | 5.47 | 5.52 | 151M |
| 7 | 2026-09-21 | 5.51 | 5.55 | 5.48 | 5.54 | 155M |
| 8 | 2026-09-18 | 5.52 | 5.62 | 5.51 | 5.54 | 138M |
| 9 | 2026-09-17 | 5.61 | 5.62 | 5.53 | 5.54 | 151M |
| 10 | 2026-09-16 | 5.64 | 5.67 | 5.56 | 5.60 | 154M |
| 11 | 2026-09-15 | 5.67 | 5.69 | 5.62 | 5.66 | 170M |
| 12 | 2026-09-14 | 5.60 | 5.69 | 5.59 | 5.68 | 195M |
52W
Data range
4.59
89.1%
5.69
High/low over the last 250 trading days, and where the price sits.
← Stocks