Tianjin Chase Sun Pharmaceutical
红日药业 SZ300026 Forward-adjusted GEM
3.25
+0.06
(+1.88%)
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
3.19
High
3.27
Low
3.18
Prev close
3.19
Amplitude
2.82%
Volume
44.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.21
MA10
3.23
MA20
3.26
MA60
3.35
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 | 3.19 | 3.27 | 3.18 | 3.25 | 45M |
| 2 | 2026-09-29 | 3.17 | 3.24 | 3.17 | 3.19 | 29M |
| 3 | 2026-09-28 | 3.18 | 3.21 | 3.14 | 3.20 | 34M |
| 4 | 2026-09-24 | 3.25 | 3.29 | 3.17 | 3.18 | 40M |
| 5 | 2026-09-23 | 3.33 | 3.34 | 3.25 | 3.25 | 42M |
| 6 | 2026-09-22 | 3.34 | 3.38 | 3.30 | 3.34 | 58M |
| 7 | 2026-09-21 | 3.22 | 3.36 | 3.21 | 3.35 | 87M |
| 8 | 2026-09-18 | 3.19 | 3.25 | 3.19 | 3.20 | 35M |
| 9 | 2026-09-17 | 3.16 | 3.21 | 3.16 | 3.19 | 27M |
| 10 | 2026-09-16 | 3.17 | 3.20 | 3.15 | 3.18 | 23M |
| 11 | 2026-09-15 | 3.24 | 3.26 | 3.17 | 3.18 | 27M |
| 12 | 2026-09-14 | 3.19 | 3.26 | 3.18 | 3.25 | 26M |
52W
Data range
2.81
37.6%
3.98
High/low over the last 250 trading days, and where the price sits.
← Stocks