Beijing Centergate Technologies
中 关 村 SZ000931 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
4.58
+0.06
(+1.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.51
High
4.61
Low
4.51
Prev close
4.52
Amplitude
2.21%
Volume
15.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.54
MA10
4.53
MA20
4.53
MA60
4.44
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 | 4.51 | 4.61 | 4.51 | 4.58 | 16M |
| 2 | 2026-09-29 | 4.51 | 4.61 | 4.48 | 4.52 | 13M |
| 3 | 2026-09-28 | 4.52 | 4.56 | 4.47 | 4.52 | 14M |
| 4 | 2026-09-24 | 4.58 | 4.61 | 4.51 | 4.52 | 11M |
| 5 | 2026-09-23 | 4.65 | 4.69 | 4.57 | 4.57 | 19M |
| 6 | 2026-09-22 | 4.62 | 4.70 | 4.57 | 4.69 | 25M |
| 7 | 2026-09-21 | 4.45 | 4.65 | 4.45 | 4.63 | 25M |
| 8 | 2026-09-18 | 4.44 | 4.50 | 4.43 | 4.43 | 15M |
| 9 | 2026-09-17 | 4.35 | 4.43 | 4.34 | 4.41 | 13M |
| 10 | 2026-09-16 | 4.33 | 4.40 | 4.30 | 4.38 | 12M |
| 11 | 2026-09-15 | 4.41 | 4.42 | 4.30 | 4.33 | 13M |
| 12 | 2026-09-14 | 4.33 | 4.43 | 4.33 | 4.43 | 13M |
52W
Data range
3.76
37.3%
5.96
High/low over the last 250 trading days, and where the price sits.
← Stocks