Huaren Pharmaceutical
华仁药业 SZ300110 Forward-adjusted GEM
3.17
-0.04
(-1.25%)
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
3.24
High
3.36
Low
3.16
Prev close
3.21
Amplitude
6.23%
Volume
170.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.35
MA10
3.22
MA20
3.02
MA60
2.86
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 | 3.24 | 3.36 | 3.16 | 3.17 | 170M |
| 2 | 2026-09-29 | 3.22 | 3.30 | 3.17 | 3.21 | 111M |
| 3 | 2026-09-28 | 3.45 | 3.49 | 3.22 | 3.28 | 143M |
| 4 | 2026-09-24 | 3.61 | 3.68 | 3.34 | 3.45 | 237M |
| 5 | 2026-09-23 | 3.89 | 3.98 | 3.54 | 3.65 | 310M |
| 6 | 2026-09-22 | 3.60 | 3.95 | 3.40 | 3.95 | 348M |
| 7 | 2026-09-21 | 2.74 | 3.29 | 2.74 | 3.29 | 188M |
| 8 | 2026-09-18 | 2.74 | 2.80 | 2.72 | 2.74 | 25M |
| 9 | 2026-09-17 | 2.68 | 2.74 | 2.66 | 2.73 | 16M |
| 10 | 2026-09-16 | 2.66 | 2.72 | 2.65 | 2.69 | 14M |
| 11 | 2026-09-15 | 2.78 | 2.79 | 2.67 | 2.68 | 22M |
| 12 | 2026-09-14 | 2.74 | 2.82 | 2.73 | 2.79 | 19M |
52W
Data range
2.41
48.4%
3.98
High/low over the last 250 trading days, and where the price sits.
← Stocks