Befar Group
滨化股份 SH601678 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
5.68
+0.04
(+0.71%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.68
High
5.75
Low
5.66
Prev close
5.64
Amplitude
1.60%
Volume
31.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.75
MA10
5.85
MA20
5.93
MA60
6.18
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 | 5.68 | 5.75 | 5.66 | 5.68 | 32M |
| 2 | 2026-09-29 | 5.65 | 5.70 | 5.61 | 5.64 | 32M |
| 3 | 2026-09-28 | 5.77 | 5.79 | 5.65 | 5.70 | 40M |
| 4 | 2026-09-24 | 5.95 | 5.96 | 5.75 | 5.76 | 44M |
| 5 | 2026-09-23 | 6.02 | 6.04 | 5.90 | 5.96 | 45M |
| 6 | 2026-09-22 | 6.02 | 6.11 | 5.98 | 6.05 | 67M |
| 7 | 2026-09-21 | 5.96 | 6.04 | 5.95 | 6.01 | 60M |
| 8 | 2026-09-18 | 5.87 | 5.99 | 5.87 | 5.98 | 69M |
| 9 | 2026-09-17 | 5.90 | 5.97 | 5.78 | 5.81 | 51M |
| 10 | 2026-09-16 | 5.82 | 5.95 | 5.75 | 5.95 | 58M |
| 11 | 2026-09-15 | 5.85 | 5.85 | 5.77 | 5.79 | 40M |
| 12 | 2026-09-14 | 5.85 | 5.92 | 5.82 | 5.86 | 42M |
52W
Data range
3.96
44.6%
7.82
High/low over the last 250 trading days, and where the price sits.
← Stocks