TianYu Bio-Technology
天域生物 SH603717 Forward-adjusted MAIN
6.02
-0.02
(-0.33%)
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
6.10
High
6.20
Low
5.89
Prev close
6.04
Amplitude
5.13%
Volume
10.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.94
MA10
5.92
MA20
6.15
MA60
6.07
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 | 6.10 | 6.20 | 5.89 | 6.02 | 10M |
| 2 | 2026-09-29 | 5.86 | 6.11 | 5.78 | 6.04 | 8M |
| 3 | 2026-09-28 | 5.94 | 5.96 | 5.78 | 5.86 | 7M |
| 4 | 2026-09-24 | 5.83 | 5.94 | 5.82 | 5.93 | 6M |
| 5 | 2026-09-23 | 5.92 | 5.99 | 5.82 | 5.87 | 5M |
| 6 | 2026-09-22 | 5.98 | 6.04 | 5.83 | 5.94 | 9M |
| 7 | 2026-09-21 | 5.77 | 5.99 | 5.77 | 5.98 | 7M |
| 8 | 2026-09-18 | 5.87 | 5.92 | 5.75 | 5.80 | 7M |
| 9 | 2026-09-17 | 5.82 | 5.90 | 5.66 | 5.87 | 8M |
| 10 | 2026-09-16 | 5.75 | 5.89 | 5.62 | 5.85 | 9M |
| 11 | 2026-09-15 | 6.07 | 6.07 | 5.72 | 5.75 | 10M |
| 12 | 2026-09-14 | 5.95 | 6.17 | 5.90 | 6.06 | 9M |
52W
Data range
4.74
23.3%
10.24
High/low over the last 250 trading days, and where the price sits.
← Stocks