Beijing Bewinner Communications
北纬科技 SZ002148 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
6.18
-0.08
(-1.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.29
High
6.32
Low
6.13
Prev close
6.26
Amplitude
3.04%
Volume
7.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.25
MA10
6.29
MA20
6.37
MA60
6.28
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 | 6.29 | 6.32 | 6.13 | 6.18 | 7M |
| 2 | 2026-09-29 | 6.12 | 6.30 | 6.11 | 6.26 | 7M |
| 3 | 2026-09-28 | 6.23 | 6.31 | 6.06 | 6.15 | 11M |
| 4 | 2026-09-24 | 6.31 | 6.42 | 6.27 | 6.27 | 9M |
| 5 | 2026-09-23 | 6.70 | 6.70 | 6.34 | 6.37 | 21M |
| 6 | 2026-09-22 | 6.36 | 6.64 | 6.35 | 6.62 | 22M |
| 7 | 2026-09-21 | 6.25 | 6.36 | 6.23 | 6.34 | 7M |
| 8 | 2026-09-18 | 6.25 | 6.32 | 6.22 | 6.25 | 9M |
| 9 | 2026-09-17 | 6.27 | 6.27 | 6.14 | 6.23 | 6M |
| 10 | 2026-09-16 | 6.15 | 6.28 | 6.10 | 6.27 | 7M |
| 11 | 2026-09-15 | 6.35 | 6.40 | 6.15 | 6.16 | 9M |
| 12 | 2026-09-14 | 6.44 | 6.50 | 6.35 | 6.38 | 7M |
52W
Data range
5.51
9.7%
12.45
High/low over the last 250 trading days, and where the price sits.
← Stocks