Zhejiang Hisoar Pharmaceutical
海翔药业 SZ002099 Forward-adjusted MAIN R Margin-eligible · 2017-03-20
6.15
+0.15
(+2.50%)
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
6.02
High
6.25
Low
5.98
Prev close
6.00
Amplitude
4.50%
Volume
33.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.98
MA10
5.71
MA20
5.56
MA60
5.39
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 | 6.02 | 6.25 | 5.98 | 6.15 | 33M |
| 2 | 2026-09-29 | 6.03 | 6.19 | 5.90 | 6.00 | 35M |
| 3 | 2026-09-28 | 5.82 | 6.14 | 5.81 | 6.00 | 50M |
| 4 | 2026-09-24 | 5.84 | 5.93 | 5.74 | 5.82 | 28M |
| 5 | 2026-09-23 | 5.60 | 5.95 | 5.53 | 5.94 | 44M |
| 6 | 2026-09-22 | 5.50 | 5.75 | 5.46 | 5.63 | 31M |
| 7 | 2026-09-21 | 5.37 | 5.52 | 5.37 | 5.50 | 23M |
| 8 | 2026-09-18 | 5.36 | 5.46 | 5.29 | 5.36 | 17M |
| 9 | 2026-09-17 | 5.34 | 5.45 | 5.28 | 5.40 | 14M |
| 10 | 2026-09-16 | 5.35 | 5.38 | 5.24 | 5.33 | 15M |
| 11 | 2026-09-15 | 5.67 | 5.68 | 5.36 | 5.36 | 27M |
| 12 | 2026-09-14 | 5.34 | 5.75 | 5.30 | 5.65 | 45M |
52W
Data range
4.87
30.3%
9.09
High/low over the last 250 trading days, and where the price sits.
← Stocks