INKON Life Technology
盈康生命 SZ300143 Forward-adjusted GEM
7.85
+0.07
(+0.90%)
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
7.87
High
7.95
Low
7.81
Prev close
7.78
Amplitude
1.80%
Volume
9.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.81
MA10
7.64
MA20
7.59
MA60
7.52
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 | 7.87 | 7.95 | 7.81 | 7.85 | 9M |
| 2 | 2026-09-29 | 7.73 | 7.87 | 7.66 | 7.78 | 7M |
| 3 | 2026-09-28 | 7.81 | 7.83 | 7.65 | 7.76 | 7M |
| 4 | 2026-09-24 | 7.84 | 7.98 | 7.78 | 7.81 | 12M |
| 5 | 2026-09-23 | 7.78 | 7.88 | 7.71 | 7.85 | 10M |
| 6 | 2026-09-22 | 7.71 | 7.92 | 7.66 | 7.79 | 15M |
| 7 | 2026-09-21 | 7.34 | 8.10 | 7.34 | 7.81 | 24M |
| 8 | 2026-09-18 | 7.35 | 7.45 | 7.23 | 7.27 | 6M |
| 9 | 2026-09-17 | 7.24 | 7.30 | 7.20 | 7.26 | 4M |
| 10 | 2026-09-16 | 7.16 | 7.26 | 7.10 | 7.22 | 4M |
| 11 | 2026-09-15 | 7.34 | 7.36 | 7.18 | 7.18 | 4M |
| 12 | 2026-09-14 | 7.30 | 7.35 | 7.22 | 7.34 | 4M |
52W
Data range
6.40
31.1%
11.06
High/low over the last 250 trading days, and where the price sits.
← Stocks