Beihai Gofar Chuanshan Biological
国发股份 SH600538 Forward-adjusted MAIN
4.79
+0.08
(+1.70%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.73
High
4.83
Low
4.73
Prev close
4.71
Amplitude
2.12%
Volume
6.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.75
MA10
4.83
MA20
4.97
MA60
4.98
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 | 4.73 | 4.83 | 4.73 | 4.79 | 6M |
| 2 | 2026-09-29 | 4.70 | 4.80 | 4.68 | 4.71 | 9M |
| 3 | 2026-09-28 | 4.75 | 4.80 | 4.64 | 4.70 | 8M |
| 4 | 2026-09-24 | 4.87 | 4.98 | 4.71 | 4.75 | 9M |
| 5 | 2026-09-23 | 4.90 | 4.94 | 4.82 | 4.82 | 6M |
| 6 | 2026-09-22 | 4.91 | 5.01 | 4.86 | 4.90 | 9M |
| 7 | 2026-09-21 | 4.90 | 4.94 | 4.86 | 4.91 | 5M |
| 8 | 2026-09-18 | 4.93 | 4.96 | 4.87 | 4.90 | 5M |
| 9 | 2026-09-17 | 4.89 | 4.94 | 4.83 | 4.92 | 5M |
| 10 | 2026-09-16 | 4.85 | 4.98 | 4.81 | 4.91 | 5M |
| 11 | 2026-09-15 | 4.99 | 5.00 | 4.85 | 4.85 | 6M |
| 12 | 2026-09-14 | 5.00 | 5.02 | 4.85 | 4.96 | 7M |
52W
Data range
4.19
17.1%
7.70
High/low over the last 250 trading days, and where the price sits.
← Stocks