Zhejiang Shengda Bio-Pharm
圣达生物 SH603079 Forward-adjusted MAIN
13.61
+0.44
(+3.34%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.20
High
13.86
Low
13.17
Prev close
13.17
Amplitude
5.24%
Volume
7.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.23
MA10
13.09
MA20
12.97
MA60
12.31
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 | 13.20 | 13.86 | 13.17 | 13.61 | 8M |
| 2 | 2026-09-29 | 12.95 | 13.24 | 12.77 | 13.17 | 3M |
| 3 | 2026-09-28 | 13.30 | 13.30 | 12.94 | 13.00 | 3M |
| 4 | 2026-09-24 | 13.28 | 13.38 | 13.08 | 13.11 | 3M |
| 5 | 2026-09-23 | 13.43 | 13.45 | 13.20 | 13.28 | 3M |
| 6 | 2026-09-22 | 13.33 | 13.58 | 13.18 | 13.45 | 4M |
| 7 | 2026-09-21 | 12.79 | 13.43 | 12.75 | 13.38 | 5M |
| 8 | 2026-09-18 | 12.65 | 13.04 | 12.63 | 12.80 | 4M |
| 9 | 2026-09-17 | 12.58 | 12.65 | 12.37 | 12.63 | 3M |
| 10 | 2026-09-16 | 12.51 | 12.64 | 12.36 | 12.50 | 3M |
| 11 | 2026-09-15 | 12.79 | 12.83 | 12.54 | 12.55 | 4M |
| 12 | 2026-09-14 | 12.45 | 13.12 | 12.22 | 12.84 | 5M |
52W
Data range
9.94
30.7%
21.90
High/low over the last 250 trading days, and where the price sits.
← Stocks