Beijing Konruns Pharmaceutical
康辰药业 SH603590 Forward-adjusted MAIN
32.11
+2.92
(+10.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.16
High
32.11
Low
29.05
Prev close
29.19
Amplitude
10.48%
Volume
6.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.95
MA10
29.54
MA20
29.53
MA60
31.33
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 | 29.16 | 32.11 | 29.05 | 32.11 | 6M |
| 2 | 2026-09-29 | 28.87 | 29.77 | 28.72 | 29.19 | 2M |
| 3 | 2026-09-28 | 29.38 | 29.85 | 29.03 | 29.16 | 1M |
| 4 | 2026-09-24 | 30.40 | 30.40 | 29.32 | 29.38 | 2M |
| 5 | 2026-09-23 | 29.96 | 30.20 | 29.75 | 29.92 | 1M |
| 6 | 2026-09-22 | 29.72 | 30.45 | 29.56 | 29.96 | 2M |
| 7 | 2026-09-21 | 28.80 | 29.91 | 28.80 | 29.88 | 2M |
| 8 | 2026-09-18 | 28.59 | 29.29 | 28.59 | 28.80 | 1M |
| 9 | 2026-09-17 | 28.31 | 28.85 | 28.18 | 28.55 | 1M |
| 10 | 2026-09-16 | 28.03 | 28.49 | 28.01 | 28.41 | 890K |
| 11 | 2026-09-15 | 28.70 | 28.74 | 28.21 | 28.36 | 965K |
| 12 | 2026-09-14 | 28.40 | 28.95 | 28.32 | 28.74 | 1M |
52W
Data range
26.98
15.9%
59.23
High/low over the last 250 trading days, and where the price sits.
← Stocks