Boai NKY Medical Holdings
新开源 SZ300109 Forward-adjusted GEM
12.88
+0.24
(+1.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.68
High
13.06
Low
12.60
Prev close
12.64
Amplitude
3.64%
Volume
8.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.88
MA10
12.95
MA20
13.20
MA60
13.57
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 | 12.68 | 13.06 | 12.60 | 12.88 | 9M |
| 2 | 2026-09-29 | 12.50 | 12.80 | 12.50 | 12.64 | 6M |
| 3 | 2026-09-28 | 13.01 | 13.17 | 12.48 | 12.53 | 11M |
| 4 | 2026-09-24 | 13.29 | 13.46 | 13.05 | 13.07 | 9M |
| 5 | 2026-09-23 | 13.38 | 13.38 | 13.15 | 13.28 | 9M |
| 6 | 2026-09-22 | 13.15 | 13.59 | 13.13 | 13.40 | 12M |
| 7 | 2026-09-21 | 13.05 | 13.47 | 12.99 | 13.28 | 14M |
| 8 | 2026-09-18 | 12.95 | 13.13 | 12.84 | 12.90 | 10M |
| 9 | 2026-09-17 | 12.68 | 12.98 | 12.63 | 12.87 | 10M |
| 10 | 2026-09-16 | 12.52 | 12.73 | 12.34 | 12.69 | 10M |
| 11 | 2026-09-15 | 13.08 | 13.09 | 12.50 | 12.55 | 11M |
| 12 | 2026-09-14 | 12.88 | 13.18 | 12.88 | 13.07 | 8M |
52W
Data range
12.02
15.6%
17.53
High/low over the last 250 trading days, and where the price sits.
← Stocks