Beijing Jingyuntong Technology
京运通 SH601908 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
2.93
+0.02
(+0.69%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
2.92
High
2.95
Low
2.89
Prev close
2.91
Amplitude
2.06%
Volume
20.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
2.91
MA10
2.95
MA20
2.96
MA60
3.01
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 | 2.92 | 2.95 | 2.89 | 2.93 | 20M |
| 2 | 2026-09-29 | 2.89 | 2.94 | 2.86 | 2.91 | 23M |
| 3 | 2026-09-28 | 2.89 | 2.92 | 2.84 | 2.88 | 18M |
| 4 | 2026-09-24 | 2.94 | 2.95 | 2.87 | 2.89 | 29M |
| 5 | 2026-09-23 | 2.97 | 2.99 | 2.93 | 2.94 | 27M |
| 6 | 2026-09-22 | 3.00 | 3.01 | 2.96 | 2.97 | 27M |
| 7 | 2026-09-21 | 2.96 | 3.01 | 2.96 | 2.99 | 27M |
| 8 | 2026-09-18 | 2.94 | 3.00 | 2.94 | 2.97 | 32M |
| 9 | 2026-09-17 | 3.01 | 3.02 | 2.91 | 2.94 | 50M |
| 10 | 2026-09-16 | 2.95 | 3.06 | 2.93 | 3.03 | 44M |
| 11 | 2026-09-15 | 2.99 | 3.00 | 2.93 | 2.95 | 30M |
| 12 | 2026-09-14 | 2.97 | 3.04 | 2.94 | 2.98 | 24M |
52W
Data range
2.80
5.1%
5.35
High/low over the last 250 trading days, and where the price sits.
← Stocks