Shanghai Kaibao Pharmaceutical
上海凯宝 SZ300039 Forward-adjusted GEM
5.30
+0.15
(+2.91%)
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
5.14
High
5.31
Low
5.14
Prev close
5.15
Amplitude
3.30%
Volume
24.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.21
MA10
5.18
MA20
5.23
MA60
5.45
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 | 5.14 | 5.31 | 5.14 | 5.30 | 25M |
| 2 | 2026-09-29 | 5.15 | 5.25 | 5.12 | 5.15 | 13M |
| 3 | 2026-09-28 | 5.20 | 5.25 | 5.08 | 5.18 | 16M |
| 4 | 2026-09-24 | 5.22 | 5.30 | 5.15 | 5.21 | 23M |
| 5 | 2026-09-23 | 5.29 | 5.32 | 5.18 | 5.20 | 21M |
| 6 | 2026-09-22 | 5.28 | 5.35 | 5.24 | 5.30 | 22M |
| 7 | 2026-09-21 | 5.08 | 5.32 | 5.08 | 5.30 | 28M |
| 8 | 2026-09-18 | 5.05 | 5.20 | 5.03 | 5.07 | 17M |
| 9 | 2026-09-17 | 5.01 | 5.09 | 4.98 | 5.04 | 12M |
| 10 | 2026-09-16 | 5.00 | 5.04 | 4.95 | 5.01 | 13M |
| 11 | 2026-09-15 | 5.12 | 5.17 | 5.00 | 5.02 | 14M |
| 12 | 2026-09-14 | 5.07 | 5.19 | 5.04 | 5.16 | 12M |
52W
Data range
4.02
48.3%
6.67
High/low over the last 250 trading days, and where the price sits.
← Stocks