Getein Biotech
基蛋生物 SH603387 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
10.01
+0.20
(+2.04%)
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
9.81
High
10.10
Low
9.75
Prev close
9.81
Amplitude
3.57%
Volume
10.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.90
MA10
9.73
MA20
9.43
MA60
9.04
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 | 9.81 | 10.10 | 9.75 | 10.01 | 10M |
| 2 | 2026-09-29 | 9.91 | 9.97 | 9.74 | 9.81 | 7M |
| 3 | 2026-09-28 | 9.87 | 10.11 | 9.84 | 9.91 | 10M |
| 4 | 2026-09-24 | 9.85 | 10.05 | 9.81 | 9.82 | 9M |
| 5 | 2026-09-23 | 10.00 | 10.12 | 9.90 | 9.95 | 11M |
| 6 | 2026-09-22 | 9.94 | 10.25 | 9.80 | 10.09 | 19M |
| 7 | 2026-09-21 | 9.48 | 9.98 | 9.43 | 9.94 | 18M |
| 8 | 2026-09-18 | 9.35 | 9.59 | 9.30 | 9.42 | 10M |
| 9 | 2026-09-17 | 9.12 | 9.34 | 9.06 | 9.33 | 11M |
| 10 | 2026-09-16 | 8.90 | 9.08 | 8.88 | 9.06 | 4M |
| 11 | 2026-09-15 | 9.01 | 9.07 | 8.88 | 8.93 | 5M |
| 12 | 2026-09-14 | 8.86 | 9.13 | 8.86 | 9.07 | 4M |
52W
Data range
7.22
71.5%
11.12
High/low over the last 250 trading days, and where the price sits.
← Stocks