Tiansheng Pharmaceutical Group
ST天圣 SZ002872 Forward-adjusted MAIN
6.19
+0.07
(+1.14%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.21
High
6.28
Low
6.15
Prev close
6.12
Amplitude
2.12%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.05
MA10
6.00
MA20
5.94
MA60
5.40
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 | 6.21 | 6.28 | 6.15 | 6.19 | 4M |
| 2 | 2026-09-29 | 6.02 | 6.27 | 6.01 | 6.12 | 5M |
| 3 | 2026-09-28 | 5.94 | 6.05 | 5.83 | 6.04 | 3M |
| 4 | 2026-09-24 | 5.95 | 5.97 | 5.89 | 5.94 | 3M |
| 5 | 2026-09-23 | 6.02 | 6.03 | 5.96 | 5.96 | 2M |
| 6 | 2026-09-22 | 6.05 | 6.07 | 5.94 | 6.03 | 4M |
| 7 | 2026-09-21 | 5.88 | 6.07 | 5.88 | 6.05 | 4M |
| 8 | 2026-09-18 | 5.95 | 6.03 | 5.84 | 5.88 | 4M |
| 9 | 2026-09-17 | 5.83 | 5.94 | 5.81 | 5.94 | 3M |
| 10 | 2026-09-16 | 5.78 | 5.88 | 5.78 | 5.84 | 3M |
| 11 | 2026-09-15 | 5.95 | 5.95 | 5.76 | 5.78 | 4M |
| 12 | 2026-09-14 | 5.76 | 6.04 | 5.76 | 5.97 | 4M |
52W
Data range
4.32
95.4%
6.28
High/low over the last 250 trading days, and where the price sits.
← Stocks