Jiangsu Cowin Biotech
康为世纪 SH688426 Forward-adjusted STAR
22.58
+1.35
(+6.36%)
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
21.34
High
23.29
Low
21.22
Prev close
21.23
Amplitude
9.75%
Volume
417.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.16
MA10
21.71
MA20
21.32
MA60
19.29
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.34 | 23.29 | 21.22 | 22.58 | 418M |
| 2 | 2026-09-29 | 20.62 | 21.95 | 20.62 | 21.23 | 338M |
| 3 | 2026-09-28 | 21.87 | 22.83 | 21.00 | 21.25 | 398M |
| 4 | 2026-09-24 | 23.50 | 23.72 | 21.55 | 21.96 | 422M |
| 5 | 2026-09-23 | 22.03 | 25.66 | 21.69 | 23.79 | 590M |
| 6 | 2026-09-22 | 21.23 | 22.70 | 21.22 | 22.03 | 246M |
| 7 | 2026-09-21 | 21.19 | 21.90 | 20.95 | 21.28 | 178M |
| 8 | 2026-09-18 | 21.35 | 21.78 | 21.01 | 21.28 | 100M |
| 9 | 2026-09-17 | 20.53 | 21.36 | 20.20 | 21.25 | 122M |
| 10 | 2026-09-16 | 20.09 | 20.79 | 20.00 | 20.44 | 100M |
| 11 | 2026-09-15 | 21.19 | 21.19 | 20.20 | 20.20 | 71M |
| 12 | 2026-09-14 | 20.49 | 21.10 | 20.35 | 20.85 | 122M |
52W
Data range
14.42
42.4%
33.67
High/low over the last 250 trading days, and where the price sits.
← Stocks