Star Lake Bioscience CO., Inc.zhaoqing Guangdong
星湖科技 SH600866 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
4.19
+0.10
(+2.44%)
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
4.09
High
4.20
Low
4.07
Prev close
4.09
Amplitude
3.18%
Volume
18.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.13
MA10
4.13
MA20
4.25
MA60
4.38
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 | 4.09 | 4.20 | 4.07 | 4.19 | 19M |
| 2 | 2026-09-29 | 4.08 | 4.11 | 4.05 | 4.09 | 11M |
| 3 | 2026-09-28 | 4.11 | 4.20 | 4.05 | 4.08 | 26M |
| 4 | 2026-09-24 | 4.17 | 4.19 | 4.10 | 4.12 | 13M |
| 5 | 2026-09-23 | 4.20 | 4.21 | 4.16 | 4.17 | 10M |
| 6 | 2026-09-22 | 4.24 | 4.25 | 4.17 | 4.20 | 18M |
| 7 | 2026-09-21 | 4.11 | 4.25 | 4.08 | 4.23 | 27M |
| 8 | 2026-09-18 | 4.08 | 4.14 | 4.05 | 4.09 | 20M |
| 9 | 2026-09-17 | 4.05 | 4.09 | 4.03 | 4.06 | 23M |
| 10 | 2026-09-16 | 4.17 | 4.17 | 4.09 | 4.10 | 27M |
| 11 | 2026-09-15 | 4.26 | 4.27 | 4.16 | 4.17 | 22M |
| 12 | 2026-09-14 | 4.23 | 4.29 | 4.18 | 4.29 | 25M |
52W
Data range
3.88
7.8%
7.88
High/low over the last 250 trading days, and where the price sits.
← Stocks