Sansure Biotech
圣湘生物 SH688289 Forward-adjusted STAR
16.72
+0.45
(+2.77%)
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
16.45
High
16.90
Low
16.33
Prev close
16.27
Amplitude
3.50%
Volume
638.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.56
MA10
16.35
MA20
16.14
MA60
15.72
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 | 16.45 | 16.90 | 16.33 | 16.72 | 639M |
| 2 | 2026-09-29 | 16.57 | 16.63 | 16.19 | 16.27 | 439M |
| 3 | 2026-09-28 | 16.67 | 16.85 | 16.40 | 16.60 | 433M |
| 4 | 2026-09-24 | 16.50 | 17.04 | 16.45 | 16.65 | 598M |
| 5 | 2026-09-23 | 16.64 | 16.80 | 16.50 | 16.57 | 475M |
| 6 | 2026-09-22 | 16.44 | 16.84 | 16.38 | 16.63 | 536M |
| 7 | 2026-09-21 | 16.03 | 16.57 | 16.02 | 16.53 | 612M |
| 8 | 2026-09-18 | 16.36 | 16.49 | 16.04 | 16.04 | 567M |
| 9 | 2026-09-17 | 15.64 | 15.98 | 15.58 | 15.87 | 287M |
| 10 | 2026-09-16 | 15.90 | 15.90 | 15.39 | 15.64 | 241M |
| 11 | 2026-09-15 | 16.10 | 16.15 | 15.50 | 15.52 | 359M |
| 12 | 2026-09-14 | 15.87 | 16.16 | 15.81 | 16.08 | 249M |
52W
Data range
13.40
35.8%
22.68
High/low over the last 250 trading days, and where the price sits.
← Stocks