Inner Mongolia Berun Chemical
博源化工 SZ000683 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.79
+0.21
(+3.76%)
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
5.59
High
5.82
Low
5.57
Prev close
5.58
Amplitude
4.48%
Volume
59.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.60
MA10
5.67
MA20
5.89
MA60
5.94
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 | 5.59 | 5.82 | 5.57 | 5.79 | 59M |
| 2 | 2026-09-29 | 5.48 | 5.60 | 5.48 | 5.58 | 31M |
| 3 | 2026-09-28 | 5.54 | 5.55 | 5.42 | 5.49 | 35M |
| 4 | 2026-09-24 | 5.60 | 5.64 | 5.53 | 5.54 | 32M |
| 5 | 2026-09-23 | 5.69 | 5.72 | 5.61 | 5.62 | 37M |
| 6 | 2026-09-22 | 5.76 | 5.78 | 5.69 | 5.71 | 37M |
| 7 | 2026-09-21 | 5.70 | 5.78 | 5.69 | 5.78 | 46M |
| 8 | 2026-09-18 | 5.73 | 5.75 | 5.68 | 5.70 | 54M |
| 9 | 2026-09-17 | 5.75 | 5.80 | 5.70 | 5.73 | 43M |
| 10 | 2026-09-16 | 5.84 | 5.85 | 5.69 | 5.76 | 65M |
| 11 | 2026-09-15 | 5.86 | 5.90 | 5.81 | 5.84 | 54M |
| 12 | 2026-09-14 | 5.87 | 5.92 | 5.81 | 5.88 | 39M |
52W
Data range
5.31
10.9%
9.70
High/low over the last 250 trading days, and where the price sits.
← Stocks