Nanjing King-Friend Biochemical Pharmaceutical
健友股份 SH603707 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.19
+0.30
(+3.80%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.90
High
8.25
Low
7.86
Prev close
7.89
Amplitude
4.94%
Volume
18.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.92
MA10
7.77
MA20
7.74
MA60
7.90
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 | 7.90 | 8.25 | 7.86 | 8.19 | 18M |
| 2 | 2026-09-29 | 7.95 | 7.98 | 7.81 | 7.89 | 8M |
| 3 | 2026-09-28 | 7.72 | 7.95 | 7.70 | 7.91 | 10M |
| 4 | 2026-09-24 | 7.90 | 7.93 | 7.69 | 7.70 | 8M |
| 5 | 2026-09-23 | 7.95 | 8.06 | 7.90 | 7.91 | 11M |
| 6 | 2026-09-22 | 7.89 | 8.02 | 7.81 | 7.94 | 13M |
| 7 | 2026-09-21 | 7.47 | 7.94 | 7.47 | 7.89 | 21M |
| 8 | 2026-09-18 | 7.48 | 7.58 | 7.46 | 7.46 | 6M |
| 9 | 2026-09-17 | 7.35 | 7.48 | 7.35 | 7.47 | 4M |
| 10 | 2026-09-16 | 7.40 | 7.43 | 7.32 | 7.37 | 5M |
| 11 | 2026-09-15 | 7.47 | 7.50 | 7.38 | 7.40 | 4M |
| 12 | 2026-09-14 | 7.42 | 7.50 | 7.40 | 7.48 | 4M |
52W
Data range
6.72
34.1%
11.03
High/low over the last 250 trading days, and where the price sits.
← Stocks