Beijing United Information Technology
国联股份 SH603613 Forward-adjusted MAIN R Margin-eligible · 2021-07-12
18.78
-0.09
(-0.48%)
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
18.88
High
19.12
Low
18.71
Prev close
18.87
Amplitude
2.17%
Volume
8.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.39
MA10
20.07
MA20
19.88
MA60
19.01
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 | 18.88 | 19.12 | 18.71 | 18.78 | 8M |
| 2 | 2026-09-29 | 19.18 | 19.49 | 18.84 | 18.87 | 11M |
| 3 | 2026-09-28 | 19.54 | 19.70 | 19.00 | 19.15 | 11M |
| 4 | 2026-09-24 | 20.46 | 20.58 | 19.66 | 19.66 | 12M |
| 5 | 2026-09-23 | 21.00 | 21.00 | 20.41 | 20.47 | 9M |
| 6 | 2026-09-22 | 21.31 | 21.60 | 20.87 | 21.01 | 12M |
| 7 | 2026-09-21 | 21.20 | 21.72 | 21.10 | 21.29 | 16M |
| 8 | 2026-09-18 | 20.80 | 21.60 | 20.80 | 21.27 | 21M |
| 9 | 2026-09-17 | 19.40 | 21.19 | 19.30 | 20.67 | 22M |
| 10 | 2026-09-16 | 19.42 | 19.71 | 19.18 | 19.48 | 7M |
| 11 | 2026-09-15 | 19.80 | 19.94 | 19.36 | 19.37 | 8M |
| 12 | 2026-09-14 | 19.20 | 20.17 | 19.17 | 19.77 | 10M |
52W
Data range
17.05
11.4%
32.23
High/low over the last 250 trading days, and where the price sits.
← Stocks