Honz Pharmaceutical
康芝药业 SZ300086 Forward-adjusted GEM
5.37
+0.02
(+0.37%)
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
5.39
High
5.44
Low
5.35
Prev close
5.35
Amplitude
1.68%
Volume
14.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.38
MA10
5.71
MA20
6.14
MA60
6.37
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 | 5.39 | 5.44 | 5.35 | 5.37 | 14M |
| 2 | 2026-09-29 | 5.31 | 5.45 | 5.25 | 5.35 | 17M |
| 3 | 2026-09-28 | 5.43 | 5.45 | 5.30 | 5.34 | 19M |
| 4 | 2026-09-24 | 5.46 | 5.55 | 5.29 | 5.37 | 24M |
| 5 | 2026-09-23 | 5.75 | 5.76 | 5.48 | 5.49 | 44M |
| 6 | 2026-09-22 | 5.70 | 5.86 | 5.49 | 5.78 | 69M |
| 7 | 2026-09-21 | 5.56 | 5.95 | 5.56 | 5.73 | 81M |
| 8 | 2026-09-18 | 6.26 | 6.45 | 6.26 | 6.27 | 11M |
| 9 | 2026-09-17 | 6.17 | 6.28 | 6.10 | 6.26 | 9M |
| 10 | 2026-09-16 | 6.18 | 6.28 | 6.07 | 6.19 | 9M |
| 11 | 2026-09-15 | 6.43 | 6.48 | 6.16 | 6.18 | 11M |
| 12 | 2026-09-14 | 6.30 | 6.48 | 6.21 | 6.45 | 11M |
52W
Data range
5.25
1.2%
15.19
High/low over the last 250 trading days, and where the price sits.
← Stocks