Beijing New Building Materials

北新建材 SZ000786 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
17.32 -0.21 -1.20%
Sectors
ThemeXiong'an New Area -1.43% IndustryBuilding Materials -1.57%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
17.28
High
17.68
Low
17.20
Prev close
17.53
Amplitude
2.74%
Volume
15.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
17.18
MA10
16.92
MA20
16.69
MA60
16.88
🕰 Time machine Pick a date to see history up to that day
Beijing New Building Materials SZ000786
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 →

Fund flow

As of 2026-11-06
Net main flow today
-6.33M
Net main flow, 5 days
+133.20M
Net main flow, 10 days
+123.02M

Super-large orders -318.74K · Large orders -6.01M · Net main ratio -2.41%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 17.28 17.68 17.20 17.32 15M
2 2026-11-05 17.04 17.65 17.01 17.53 30M
3 2026-11-04 17.32 17.48 16.95 17.02 27M
4 2026-11-03 16.55 17.41 16.55 17.34 30M
5 2026-11-02 16.60 16.85 16.32 16.68 22M
6 2026-10-30 16.42 16.77 16.25 16.60 14M
7 2026-10-29 16.34 16.61 16.18 16.55 16M
8 2026-10-28 16.67 16.75 16.37 16.41 16M
9 2026-10-27 17.05 17.28 16.54 16.58 15M
10 2026-10-26 16.40 17.28 16.31 17.18 28M
11 2026-10-23 16.10 16.91 16.01 16.52 26M
12 2026-10-22 16.31 16.49 16.17 16.30 11M

52W

Data range
15.40 14.0% 29.14

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

← Stocks