Chongqing Pharscin Pharmaceutical

华森制药 SZ002907 Forward-adjusted MAIN

14.90 +0.48 (+3.33%)

Sectors

ThemeWeight Loss Drugs +2.59% ThemePharmaceutical E-commerce +1.59% ThemeH. pylori +2.48% ThemeMonkeypox +2.96% IndustryTraditional Chinese Medicine +1.21% RegionChongqing +0.80%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

14.45

High

15.09

Low

14.35

Prev close

14.42

Amplitude

5.13%

Volume

16.5M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

14.59

MA10

14.40

MA20

14.23

MA60

14.08

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	14.45	15.09	14.35	14.90	16M
2	2026-09-29	14.39	14.86	14.20	14.42	9M
3	2026-09-28	14.73	14.73	14.35	14.49	10M
4	2026-09-24	14.70	14.84	14.40	14.43	7M
5	2026-09-23	14.98	15.09	14.69	14.71	13M
6	2026-09-22	15.25	15.33	14.88	15.10	26M
7	2026-09-21	13.85	15.25	13.85	15.25	24M
8	2026-09-18	13.63	14.19	13.51	13.86	8M
9	2026-09-17	13.20	13.62	13.15	13.58	6M
10	2026-09-16	13.33	13.47	13.16	13.26	5M
11	2026-09-15	13.53	13.68	13.30	13.33	6M
12	2026-09-14	13.05	13.58	12.91	13.53	8M

52W

Data range

11.39 49.9% 18.44

High/low over the last 250 trading days, and where the price sits.

← Stocks