Beijing Health Guard Biotechnology
*ST康乐 BJ920575 Forward-adjusted BSE
5.07
+0.13
(+2.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.97
High
5.07
Low
4.97
Prev close
4.94
Amplitude
2.02%
Volume
2.9M
Trading days
861
Data range
2023-03-15 ~ 2026-09-30
MA5
5.10
MA10
5.07
MA20
4.99
MA60
4.78
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.97 | 5.07 | 4.97 | 5.07 | 3M |
| 2 | 2026-09-29 | 5.03 | 5.08 | 4.85 | 4.94 | 3M |
| 3 | 2026-09-28 | 5.16 | 5.21 | 4.95 | 4.97 | 3M |
| 4 | 2026-09-24 | 5.25 | 5.32 | 5.09 | 5.11 | 3M |
| 5 | 2026-09-23 | 5.32 | 5.58 | 5.29 | 5.39 | 6M |
| 6 | 2026-09-22 | 5.15 | 5.34 | 5.12 | 5.32 | 4M |
| 7 | 2026-09-21 | 4.94 | 5.19 | 4.94 | 5.18 | 4M |
| 8 | 2026-09-18 | 4.96 | 5.04 | 4.93 | 4.97 | 2M |
| 9 | 2026-09-17 | 4.84 | 5.06 | 4.82 | 4.96 | 4M |
| 10 | 2026-09-16 | 4.79 | 4.81 | 4.71 | 4.79 | 2M |
| 11 | 2026-09-15 | 4.80 | 4.87 | 4.75 | 4.80 | 2M |
| 12 | 2026-09-14 | 4.80 | 4.94 | 4.73 | 4.84 | 3M |
52W
Data range
3.30
13.1%
16.85
High/low over the last 250 trading days, and where the price sits.
← Stocks