Jiangsu Jibeier Pharmaceutical
吉贝尔 SH688566 Forward-adjusted STAR
27.46
-0.34
(-1.22%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.70
High
28.15
Low
27.20
Prev close
27.80
Amplitude
3.42%
Volume
281.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.69
MA10
26.99
MA20
26.36
MA60
25.72
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 | 27.70 | 28.15 | 27.20 | 27.46 | 281M |
| 2 | 2026-09-29 | 27.02 | 28.05 | 27.02 | 27.80 | 301M |
| 3 | 2026-09-28 | 27.57 | 27.83 | 27.00 | 27.48 | 231M |
| 4 | 2026-09-24 | 27.70 | 28.24 | 27.47 | 27.72 | 319M |
| 5 | 2026-09-23 | 26.88 | 28.45 | 26.82 | 27.97 | 389M |
| 6 | 2026-09-22 | 26.48 | 27.25 | 26.48 | 26.90 | 198M |
| 7 | 2026-09-21 | 26.20 | 26.85 | 26.00 | 26.69 | 227M |
| 8 | 2026-09-18 | 25.92 | 26.23 | 25.83 | 26.20 | 137M |
| 9 | 2026-09-17 | 25.55 | 26.06 | 25.55 | 25.93 | 156M |
| 10 | 2026-09-16 | 25.70 | 25.88 | 25.38 | 25.78 | 91M |
| 11 | 2026-09-15 | 25.58 | 25.72 | 25.22 | 25.66 | 110M |
| 12 | 2026-09-14 | 25.47 | 25.83 | 25.35 | 25.63 | 95M |
52W
Data range
22.80
30.7%
38.00
High/low over the last 250 trading days, and where the price sits.
← Stocks