Bloomage Biotechnology
华熙生物 SH688363 Forward-adjusted STAR
34.81
+0.71
(+2.08%)
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
34.14
High
35.13
Low
34.13
Prev close
34.10
Amplitude
2.93%
Volume
369.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
34.59
MA10
34.60
MA20
34.66
MA60
36.25
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 | 34.14 | 35.13 | 34.13 | 34.81 | 370M |
| 2 | 2026-09-29 | 34.30 | 34.92 | 34.07 | 34.10 | 265M |
| 3 | 2026-09-28 | 34.70 | 35.10 | 34.23 | 34.30 | 209M |
| 4 | 2026-09-24 | 35.05 | 35.52 | 34.61 | 34.70 | 240M |
| 5 | 2026-09-23 | 35.00 | 35.61 | 34.89 | 35.05 | 274M |
| 6 | 2026-09-22 | 35.00 | 35.35 | 34.83 | 35.01 | 317M |
| 7 | 2026-09-21 | 34.35 | 35.30 | 34.22 | 35.25 | 426M |
| 8 | 2026-09-18 | 34.33 | 34.65 | 34.17 | 34.45 | 212M |
| 9 | 2026-09-17 | 34.16 | 34.47 | 33.91 | 34.14 | 115M |
| 10 | 2026-09-16 | 33.93 | 34.28 | 33.55 | 34.16 | 132M |
| 11 | 2026-09-15 | 34.10 | 34.21 | 33.81 | 33.97 | 118M |
| 12 | 2026-09-14 | 33.80 | 34.18 | 33.76 | 34.15 | 130M |
52W
Data range
32.73
8.2%
57.97
High/low over the last 250 trading days, and where the price sits.
← Stocks