Chengdu Kanghong Pharmaceutical Group
康弘药业 SZ002773 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
21.80
-0.55
(-2.46%)
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
21.70
High
22.59
Low
21.50
Prev close
22.35
Amplitude
4.88%
Volume
20.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
21.17
MA10
20.45
MA20
20.13
MA60
21.28
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 | 21.70 | 22.59 | 21.50 | 21.80 | 21M |
| 2 | 2026-09-29 | 21.40 | 23.08 | 21.20 | 22.35 | 26M |
| 3 | 2026-09-28 | 20.49 | 21.99 | 20.01 | 21.10 | 18M |
| 4 | 2026-09-24 | 20.10 | 20.59 | 19.88 | 20.42 | 7M |
| 5 | 2026-09-23 | 20.32 | 20.55 | 20.15 | 20.17 | 4M |
| 6 | 2026-09-22 | 20.35 | 20.68 | 20.28 | 20.31 | 5M |
| 7 | 2026-09-21 | 19.57 | 20.65 | 19.56 | 20.40 | 10M |
| 8 | 2026-09-18 | 19.24 | 19.66 | 19.24 | 19.55 | 6M |
| 9 | 2026-09-17 | 19.16 | 19.33 | 19.10 | 19.26 | 3M |
| 10 | 2026-09-16 | 19.12 | 19.18 | 18.90 | 19.10 | 2M |
| 11 | 2026-09-15 | 19.02 | 19.27 | 18.95 | 19.13 | 2M |
| 12 | 2026-09-14 | 19.00 | 19.26 | 18.62 | 19.16 | 8M |
52W
Data range
18.62
15.1%
39.66
High/low over the last 250 trading days, and where the price sits.
← Stocks