Beijing Urban Construction Investment & Development
城建发展 SH600266 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
4.07
-0.02
-0.49%
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
4.00
High
4.12
Low
3.98
Prev close
4.09
Amplitude
3.42%
Volume
23.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.03
MA10
3.98
MA20
4.03
MA60
4.18
Beijing Urban Construction Investment & Development
SH600266
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.
Fund flow
As of 2026-11-06Net main flow today
-6.79M
Net main flow, 5 days
+97.39M
Net main flow, 10 days
+112.08M
Super-large orders -110.02K · Large orders -6.68M · Net main ratio -7.05%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 4.00 | 4.12 | 3.98 | 4.07 | 24M |
| 2 | 2026-11-05 | 4.04 | 4.13 | 4.04 | 4.09 | 25M |
| 3 | 2026-11-04 | 4.09 | 4.11 | 3.96 | 4.07 | 32M |
| 4 | 2026-11-03 | 3.84 | 4.12 | 3.84 | 4.09 | 63M |
| 5 | 2026-11-02 | 3.87 | 3.88 | 3.80 | 3.85 | 26M |
| 6 | 2026-10-30 | 3.89 | 3.93 | 3.82 | 3.87 | 22M |
| 7 | 2026-10-29 | 3.94 | 3.96 | 3.87 | 3.89 | 19M |
| 8 | 2026-10-28 | 3.95 | 3.99 | 3.93 | 3.95 | 15M |
| 9 | 2026-10-27 | 4.02 | 4.09 | 3.94 | 3.94 | 23M |
| 10 | 2026-10-26 | 3.90 | 4.04 | 3.90 | 4.02 | 26M |
| 11 | 2026-10-23 | 3.92 | 3.93 | 3.81 | 3.93 | 25M |
| 12 | 2026-10-22 | 4.02 | 4.03 | 3.92 | 3.92 | 22M |
52W
Data range
3.74
8.9%
7.45
High/low over the last 250 trading days, and where the price sits.
← Stocks