Beijing New Building Materials

北新建材 SZ000786 Forward-adjusted MAIN R Margin-eligible · 2011-12-05

16.60 +0.36 (+2.22%)

Sectors

ThemeBuilding Energy Efficiency -0.29% ThemeXiong'an New Area -0.04% IndustryBuilding Materials +0.46% RegionBeijing -0.06%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

16.15

High

16.74

Low

15.55

Prev close

16.24

Amplitude

7.33%

Volume

34.8M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

16.13

MA10

16.05

MA20

16.14

MA60

17.62

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	16.15	16.74	15.55	16.60	35M
2	2026-09-29	15.91	16.37	15.88	16.24	18M
3	2026-09-28	15.88	15.94	15.54	15.85	19M
4	2026-09-24	16.00	16.11	15.81	15.91	15M
5	2026-09-23	16.01	16.47	15.98	16.05	18M
6	2026-09-22	16.21	16.32	16.02	16.05	13M
7	2026-09-21	15.88	16.37	15.85	16.27	18M
8	2026-09-18	15.79	15.97	15.74	15.93	13M
9	2026-09-17	15.74	15.82	15.61	15.71	12M
10	2026-09-16	15.69	15.95	15.40	15.85	18M
11	2026-09-15	15.92	15.98	15.69	15.76	12M
12	2026-09-14	15.70	15.97	15.60	15.96	18M

52W

Data range

15.40 8.7% 29.14

High/low over the last 250 trading days, and where the price sits.

← Stocks