Tianjin Binhai Energy & Development
滨海能源 SZ000695 Forward-adjusted MAIN
12.77
-0.06
(-0.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.86
High
13.02
Low
12.75
Prev close
12.83
Amplitude
2.10%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.76
MA10
12.93
MA20
13.45
MA60
13.32
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 | 12.86 | 13.02 | 12.75 | 12.77 | 3M |
| 2 | 2026-09-29 | 12.70 | 13.03 | 12.70 | 12.83 | 4M |
| 3 | 2026-09-28 | 12.79 | 12.83 | 12.54 | 12.60 | 3M |
| 4 | 2026-09-24 | 12.91 | 13.07 | 12.68 | 12.71 | 3M |
| 5 | 2026-09-23 | 13.10 | 13.16 | 12.88 | 12.91 | 4M |
| 6 | 2026-09-22 | 13.13 | 13.25 | 13.01 | 13.16 | 5M |
| 7 | 2026-09-21 | 13.01 | 13.15 | 13.01 | 13.08 | 3M |
| 8 | 2026-09-18 | 13.20 | 13.20 | 13.00 | 13.06 | 4M |
| 9 | 2026-09-17 | 13.10 | 13.11 | 12.81 | 13.08 | 4M |
| 10 | 2026-09-16 | 13.00 | 13.17 | 12.81 | 13.12 | 4M |
| 11 | 2026-09-15 | 13.29 | 13.29 | 12.96 | 13.00 | 3M |
| 12 | 2026-09-14 | 13.10 | 13.34 | 13.04 | 13.27 | 4M |
52W
Data range
10.57
25.3%
19.25
High/low over the last 250 trading days, and where the price sits.
← Stocks