Pacific Shuanglin Bio-pharmacy
派林生物 SZ000403 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
10.06
+0.32
(+3.29%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.74
High
10.12
Low
9.69
Prev close
9.74
Amplitude
4.41%
Volume
7.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.93
MA10
9.94
MA20
10.12
MA60
10.20
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 | 9.74 | 10.12 | 9.69 | 10.06 | 7M |
| 2 | 2026-09-29 | 9.75 | 9.87 | 9.70 | 9.74 | 4M |
| 3 | 2026-09-28 | 9.91 | 10.04 | 9.69 | 9.80 | 6M |
| 4 | 2026-09-24 | 10.00 | 10.16 | 9.90 | 9.92 | 5M |
| 5 | 2026-09-23 | 10.00 | 10.21 | 9.98 | 10.11 | 7M |
| 6 | 2026-09-22 | 9.95 | 10.17 | 9.83 | 10.04 | 8M |
| 7 | 2026-09-21 | 9.89 | 10.08 | 9.89 | 9.95 | 7M |
| 8 | 2026-09-18 | 9.91 | 10.13 | 9.87 | 9.88 | 5M |
| 9 | 2026-09-17 | 9.95 | 10.00 | 9.86 | 9.91 | 5M |
| 10 | 2026-09-16 | 10.00 | 10.09 | 9.86 | 10.00 | 4M |
| 11 | 2026-09-15 | 10.14 | 10.23 | 10.00 | 10.00 | 3M |
| 12 | 2026-09-14 | 9.98 | 10.22 | 9.95 | 10.16 | 5M |
52W
Data range
8.54
17.0%
17.49
High/low over the last 250 trading days, and where the price sits.
← Stocks