Joinn Laboratories
昭衍新药 SH603127 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
49.30
+4.48
(+10.00%)
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
44.70
High
49.30
Low
44.24
Prev close
44.82
Amplitude
11.29%
Volume
55.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
46.74
MA10
46.03
MA20
44.58
MA60
46.45
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 | 44.70 | 49.30 | 44.24 | 49.30 | 55M |
| 2 | 2026-09-29 | 45.05 | 47.30 | 44.52 | 44.82 | 32M |
| 3 | 2026-09-28 | 46.39 | 46.98 | 45.02 | 45.44 | 27M |
| 4 | 2026-09-24 | 48.95 | 49.72 | 46.34 | 46.39 | 42M |
| 5 | 2026-09-23 | 46.15 | 49.50 | 46.00 | 47.77 | 50M |
| 6 | 2026-09-22 | 46.08 | 47.38 | 45.74 | 46.12 | 36M |
| 7 | 2026-09-21 | 46.38 | 47.40 | 45.87 | 46.74 | 42M |
| 8 | 2026-09-18 | 44.64 | 47.99 | 44.25 | 45.76 | 48M |
| 9 | 2026-09-17 | 43.60 | 44.96 | 43.51 | 44.12 | 29M |
| 10 | 2026-09-16 | 42.50 | 44.18 | 41.91 | 43.83 | 26M |
| 11 | 2026-09-15 | 42.36 | 43.23 | 42.23 | 42.32 | 15M |
| 12 | 2026-09-14 | 41.37 | 43.20 | 40.85 | 42.80 | 25M |
52W
Data range
26.13
78.4%
55.68
High/low over the last 250 trading days, and where the price sits.
← Stocks