Guobang Pharma
国邦医药 SH605507 Forward-adjusted MAIN
18.09
+0.22
(+1.23%)
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
17.90
High
18.31
Low
17.87
Prev close
17.87
Amplitude
2.46%
Volume
5.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.24
MA10
18.08
MA20
16.97
MA60
16.14
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 | 17.90 | 18.31 | 17.87 | 18.09 | 6M |
| 2 | 2026-09-29 | 18.25 | 18.48 | 17.80 | 17.87 | 7M |
| 3 | 2026-09-28 | 18.18 | 18.54 | 18.13 | 18.32 | 8M |
| 4 | 2026-09-24 | 18.80 | 18.95 | 18.03 | 18.10 | 8M |
| 5 | 2026-09-23 | 18.29 | 18.88 | 18.21 | 18.83 | 16M |
| 6 | 2026-09-22 | 18.00 | 18.29 | 17.66 | 18.26 | 13M |
| 7 | 2026-09-21 | 18.30 | 18.35 | 17.65 | 18.05 | 14M |
| 8 | 2026-09-18 | 17.40 | 18.40 | 17.38 | 18.17 | 18M |
| 9 | 2026-09-17 | 17.66 | 17.88 | 16.92 | 17.30 | 19M |
| 10 | 2026-09-16 | 17.91 | 18.35 | 17.46 | 17.76 | 35M |
| 11 | 2026-09-15 | 16.25 | 17.73 | 16.25 | 17.73 | 27M |
| 12 | 2026-09-14 | 15.82 | 16.24 | 15.70 | 16.12 | 5M |
52W
Data range
14.34
56.4%
20.99
High/low over the last 250 trading days, and where the price sits.
← Stocks