Huadong Medicine
华东医药 SZ000963 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
27.69
+0.84
(+3.13%)
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
26.73
High
27.72
Low
26.69
Prev close
26.85
Amplitude
3.84%
Volume
32.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.82
MA10
26.53
MA20
26.54
MA60
28.01
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 | 26.73 | 27.72 | 26.69 | 27.69 | 33M |
| 2 | 2026-09-29 | 26.73 | 27.35 | 26.51 | 26.85 | 20M |
| 3 | 2026-09-28 | 26.80 | 27.17 | 26.60 | 27.02 | 28M |
| 4 | 2026-09-24 | 26.43 | 26.54 | 26.05 | 26.06 | 9M |
| 5 | 2026-09-23 | 26.52 | 26.68 | 26.44 | 26.50 | 8M |
| 6 | 2026-09-22 | 26.66 | 26.84 | 26.51 | 26.62 | 13M |
| 7 | 2026-09-21 | 26.25 | 26.77 | 26.24 | 26.76 | 18M |
| 8 | 2026-09-18 | 26.00 | 26.26 | 25.91 | 26.10 | 10M |
| 9 | 2026-09-17 | 25.85 | 26.06 | 25.76 | 25.80 | 7M |
| 10 | 2026-09-16 | 25.81 | 25.95 | 25.65 | 25.91 | 5M |
| 11 | 2026-09-15 | 26.10 | 26.13 | 25.81 | 25.84 | 7M |
| 12 | 2026-09-14 | 25.82 | 26.17 | 25.76 | 26.11 | 8M |
52W
Data range
25.28
13.7%
42.85
High/low over the last 250 trading days, and where the price sits.
← Stocks