Beiken Energy Group

贝肯能源 SZ002828 Forward-adjusted MAIN

10.84 +0.01 (+0.09%)

Sectors

ThemeNatural Gas +0.12% ThemeXinjiang Revitalization +0.26% ThemeCoal Chemical Concept +0.54% IndustryOil & Gas Drilling & Services +0.03% RegionXinjiang -0.73%

✦ AI analysis

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

Open

10.83

High

10.91

Low

10.72

Prev close

10.83

Amplitude

1.75%

Volume

3.6M

Trading days

250

Data range

2025-09-11 ~ 2026-09-30

MA5

10.80

MA10

10.80

MA20

11.26

MA60

11.83

🕰 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	10.83	10.91	10.72	10.84	4M
2	2026-09-29	10.73	10.89	10.58	10.83	5M
3	2026-09-28	10.77	10.82	10.56	10.73	5M
4	2026-09-24	10.75	10.99	10.74	10.85	6M
5	2026-09-23	11.00	11.05	10.61	10.73	8M
6	2026-09-22	11.18	11.90	10.99	11.05	14M
7	2026-09-21	10.75	11.17	10.70	11.17	9M
8	2026-09-18	10.54	10.82	10.53	10.74	7M
9	2026-09-17	10.35	10.72	10.25	10.61	9M
10	2026-09-16	10.58	10.66	10.41	10.45	8M
11	2026-09-15	10.85	10.85	10.49	10.50	11M
12	2026-09-14	11.21	11.36	10.83	10.89	9M

52W

Data range

8.44 25.4% 17.90

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

← Stocks