Lifecome Biochemistry
绿康生化 SZ002868 Forward-adjusted MAIN
22.30
+0.30
(+1.36%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.40
High
22.71
Low
22.00
Prev close
22.00
Amplitude
3.23%
Volume
2.0M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
22.36
MA10
22.73
MA20
23.50
MA60
23.01
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 | 22.40 | 22.71 | 22.00 | 22.30 | 2M |
| 2 | 2026-09-29 | 22.09 | 22.45 | 22.00 | 22.00 | 1M |
| 3 | 2026-09-28 | 22.40 | 22.54 | 21.92 | 22.19 | 2M |
| 4 | 2026-09-24 | 22.71 | 23.00 | 22.38 | 22.42 | 2M |
| 5 | 2026-09-23 | 23.54 | 23.57 | 22.71 | 22.88 | 2M |
| 6 | 2026-09-22 | 23.45 | 23.63 | 23.05 | 23.53 | 2M |
| 7 | 2026-09-21 | 22.99 | 23.68 | 22.86 | 23.45 | 3M |
| 8 | 2026-09-18 | 22.82 | 23.09 | 22.72 | 23.00 | 2M |
| 9 | 2026-09-17 | 22.99 | 23.10 | 22.61 | 22.82 | 2M |
| 10 | 2026-09-16 | 22.58 | 23.12 | 22.38 | 22.75 | 2M |
| 11 | 2026-09-15 | 22.80 | 23.18 | 22.20 | 22.80 | 4M |
| 12 | 2026-09-14 | 23.30 | 23.91 | 22.60 | 22.83 | 3M |
52W
Data range
20.77
5.5%
48.72
High/low over the last 250 trading days, and where the price sits.
← Stocks