Beijing North Star
北辰实业 SH601588 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
1.83
+0.02
(+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
1.81
High
1.85
Low
1.72
Prev close
1.81
Amplitude
7.18%
Volume
72.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
1.79
MA10
1.76
MA20
1.75
MA60
1.71
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 | 1.81 | 1.85 | 1.72 | 1.83 | 73M |
| 2 | 2026-09-29 | 1.75 | 1.83 | 1.75 | 1.81 | 50M |
| 3 | 2026-09-28 | 1.75 | 1.76 | 1.72 | 1.75 | 35M |
| 4 | 2026-09-24 | 1.78 | 1.80 | 1.73 | 1.75 | 53M |
| 5 | 2026-09-23 | 1.78 | 1.85 | 1.77 | 1.79 | 61M |
| 6 | 2026-09-22 | 1.78 | 1.80 | 1.74 | 1.79 | 59M |
| 7 | 2026-09-21 | 1.71 | 1.80 | 1.69 | 1.79 | 62M |
| 8 | 2026-09-18 | 1.68 | 1.73 | 1.67 | 1.72 | 42M |
| 9 | 2026-09-17 | 1.67 | 1.69 | 1.65 | 1.69 | 29M |
| 10 | 2026-09-16 | 1.67 | 1.68 | 1.65 | 1.67 | 27M |
| 11 | 2026-09-15 | 1.71 | 1.72 | 1.67 | 1.68 | 25M |
| 12 | 2026-09-14 | 1.69 | 1.72 | 1.69 | 1.71 | 24M |
52W
Data range
1.57
33.8%
2.34
High/low over the last 250 trading days, and where the price sits.
← Stocks