Tecon Biology
天康生物 SZ002100 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.87
0.00
(0.00%)
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
7.87
High
8.02
Low
7.83
Prev close
7.87
Amplitude
2.41%
Volume
15.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.78
MA10
7.75
MA20
7.95
MA60
7.37
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 | 7.87 | 8.02 | 7.83 | 7.87 | 15M |
| 2 | 2026-09-29 | 7.81 | 7.91 | 7.74 | 7.87 | 20M |
| 3 | 2026-09-28 | 7.55 | 7.92 | 7.51 | 7.86 | 23M |
| 4 | 2026-09-24 | 7.70 | 7.74 | 7.54 | 7.58 | 12M |
| 5 | 2026-09-23 | 7.85 | 7.91 | 7.73 | 7.74 | 12M |
| 6 | 2026-09-22 | 7.92 | 8.01 | 7.76 | 7.85 | 18M |
| 7 | 2026-09-21 | 7.58 | 7.95 | 7.55 | 7.93 | 24M |
| 8 | 2026-09-18 | 7.52 | 7.70 | 7.50 | 7.60 | 19M |
| 9 | 2026-09-17 | 7.57 | 7.73 | 7.44 | 7.58 | 26M |
| 10 | 2026-09-16 | 7.99 | 8.03 | 7.51 | 7.63 | 42M |
| 11 | 2026-09-15 | 7.99 | 8.09 | 7.90 | 7.99 | 18M |
| 12 | 2026-09-14 | 8.05 | 8.17 | 7.95 | 7.99 | 19M |
52W
Data range
5.64
77.2%
8.53
High/low over the last 250 trading days, and where the price sits.
← Stocks