Beijing Baination Pictures
百纳千成 SZ300291 Forward-adjusted GEM
4.99
-0.10
(-1.96%)
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
5.10
High
5.15
Low
4.91
Prev close
5.09
Amplitude
4.72%
Volume
60.8M
Trading days
250
Data range
2025-09-08 ~ 2026-09-30
MA5
5.33
MA10
5.39
MA20
5.38
MA60
5.14
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 | 5.10 | 5.15 | 4.91 | 4.99 | 61M |
| 2 | 2026-09-29 | 4.74 | 5.16 | 4.72 | 5.09 | 99M |
| 3 | 2026-09-28 | 4.90 | 5.15 | 4.73 | 4.83 | 130M |
| 4 | 2026-09-24 | 5.92 | 6.02 | 5.71 | 5.78 | 74M |
| 5 | 2026-09-23 | 5.90 | 6.06 | 5.61 | 5.97 | 114M |
| 6 | 2026-09-22 | 5.50 | 6.09 | 5.47 | 5.93 | 106M |
| 7 | 2026-09-21 | 5.58 | 5.60 | 5.29 | 5.49 | 53M |
| 8 | 2026-09-18 | 5.38 | 5.42 | 5.24 | 5.32 | 37M |
| 9 | 2026-09-17 | 5.16 | 5.42 | 5.12 | 5.39 | 50M |
| 10 | 2026-09-16 | 5.02 | 5.16 | 4.95 | 5.14 | 28M |
| 11 | 2026-09-15 | 5.39 | 5.40 | 5.05 | 5.07 | 40M |
| 12 | 2026-09-14 | 5.33 | 5.45 | 5.26 | 5.33 | 33M |
52W
Data range
4.32
9.5%
11.36
High/low over the last 250 trading days, and where the price sits.
← Stocks