Shenzhen Bauing Construction Holding Group
宝鹰股份 SZ002047 Forward-adjusted MAIN
3.17
+0.05
(+1.60%)
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
3.19
High
3.20
Low
3.11
Prev close
3.12
Amplitude
2.88%
Volume
17.5M
Trading days
250
Data range
2025-09-10 ~ 2026-09-30
MA5
3.17
MA10
3.28
MA20
3.37
MA60
3.41
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 | 3.19 | 3.20 | 3.11 | 3.17 | 18M |
| 2 | 2026-09-29 | 3.09 | 3.16 | 3.08 | 3.12 | 14M |
| 3 | 2026-09-28 | 3.18 | 3.19 | 3.09 | 3.11 | 17M |
| 4 | 2026-09-24 | 3.22 | 3.26 | 3.18 | 3.19 | 18M |
| 5 | 2026-09-23 | 3.39 | 3.39 | 3.23 | 3.24 | 25M |
| 6 | 2026-09-22 | 3.46 | 3.48 | 3.34 | 3.37 | 30M |
| 7 | 2026-09-21 | 3.42 | 3.52 | 3.39 | 3.48 | 37M |
| 8 | 2026-09-18 | 3.41 | 3.47 | 3.36 | 3.40 | 23M |
| 9 | 2026-09-17 | 3.34 | 3.39 | 3.32 | 3.37 | 23M |
| 10 | 2026-09-16 | 3.32 | 3.39 | 3.26 | 3.35 | 19M |
| 11 | 2026-09-15 | 3.41 | 3.42 | 3.31 | 3.33 | 19M |
| 12 | 2026-09-14 | 3.41 | 3.46 | 3.36 | 3.39 | 21M |
52W
Data range
2.15
25.8%
6.11
High/low over the last 250 trading days, and where the price sits.
← Stocks