Chalkis Health Industry
中基健康 SZ000972 Forward-adjusted MAIN
3.94
+0.08
(+2.07%)
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
3.88
High
3.96
Low
3.86
Prev close
3.86
Amplitude
2.59%
Volume
9.3M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
3.94
MA10
3.94
MA20
3.95
MA60
3.67
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 | 3.88 | 3.96 | 3.86 | 3.94 | 9M |
| 2 | 2026-09-29 | 3.82 | 3.89 | 3.82 | 3.86 | 10M |
| 3 | 2026-09-28 | 4.00 | 4.01 | 3.82 | 3.85 | 15M |
| 4 | 2026-09-24 | 4.05 | 4.09 | 3.95 | 3.96 | 13M |
| 5 | 2026-09-23 | 4.13 | 4.18 | 4.07 | 4.07 | 15M |
| 6 | 2026-09-22 | 4.08 | 4.13 | 4.03 | 4.10 | 17M |
| 7 | 2026-09-21 | 3.90 | 4.15 | 3.90 | 4.08 | 24M |
| 8 | 2026-09-18 | 3.83 | 3.91 | 3.78 | 3.90 | 16M |
| 9 | 2026-09-17 | 3.81 | 3.86 | 3.76 | 3.84 | 18M |
| 10 | 2026-09-16 | 3.79 | 3.84 | 3.74 | 3.80 | 20M |
| 11 | 2026-09-15 | 3.96 | 3.98 | 3.78 | 3.81 | 36M |
| 12 | 2026-09-14 | 3.96 | 4.04 | 3.82 | 3.95 | 56M |
52W
Data range
3.05
50.6%
4.81
High/low over the last 250 trading days, and where the price sits.
← Stocks