Beijing Dabeinong Technology Group
大北农 SZ002385 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
3.10
+0.03
(+0.98%)
Sectors
ThemeDairy
+1.92%
ThemeAgricultural Planting
+1.48%
ThemeRural E-commerce
+0.82%
ThemeAnimal Vaccines
+1.25%
ThemeSynthetic Biology
+1.83%
ThemeSoybeans
+1.57%
ThemeDigital Village
-0.82%
ThemePork
+0.30%
ThemeEcological Agriculture
+0.89%
ThemeMobile Payment
-0.36%
ThemeFood Security
+2.06%
ThemeGMO
+2.69%
IndustryAgri-Product Processing
+1.00%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.08
High
3.12
Low
3.06
Prev close
3.07
Amplitude
1.95%
Volume
41.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.09
MA10
3.15
MA20
3.27
MA60
3.16
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 | 3.08 | 3.12 | 3.06 | 3.10 | 41M |
| 2 | 2026-09-29 | 3.06 | 3.09 | 3.05 | 3.07 | 26M |
| 3 | 2026-09-28 | 3.09 | 3.10 | 3.02 | 3.06 | 53M |
| 4 | 2026-09-24 | 3.17 | 3.17 | 3.07 | 3.09 | 59M |
| 5 | 2026-09-23 | 3.20 | 3.20 | 3.14 | 3.14 | 60M |
| 6 | 2026-09-22 | 3.24 | 3.26 | 3.18 | 3.20 | 82M |
| 7 | 2026-09-21 | 3.18 | 3.28 | 3.15 | 3.26 | 100M |
| 8 | 2026-09-18 | 3.17 | 3.20 | 3.14 | 3.19 | 71M |
| 9 | 2026-09-17 | 3.16 | 3.23 | 3.13 | 3.20 | 102M |
| 10 | 2026-09-16 | 3.17 | 3.22 | 3.14 | 3.17 | 68M |
| 11 | 2026-09-15 | 3.22 | 3.23 | 3.17 | 3.17 | 77M |
| 12 | 2026-09-14 | 3.33 | 3.35 | 3.20 | 3.24 | 139M |
52W
Data range
2.64
21.7%
4.76
High/low over the last 250 trading days, and where the price sits.
← Stocks