ChemPartner PharmaTech
睿智医药 SZ300149 Forward-adjusted GEM
9.90
+0.26
(+2.70%)
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
9.61
High
10.09
Low
9.60
Prev close
9.64
Amplitude
5.08%
Volume
33.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.78
MA10
9.61
MA20
9.32
MA60
9.65
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 | 9.61 | 10.09 | 9.60 | 9.90 | 34M |
| 2 | 2026-09-29 | 9.74 | 10.10 | 9.52 | 9.64 | 24M |
| 3 | 2026-09-28 | 9.77 | 10.03 | 9.50 | 9.70 | 26M |
| 4 | 2026-09-24 | 10.06 | 10.10 | 9.60 | 9.65 | 26M |
| 5 | 2026-09-23 | 9.97 | 10.17 | 9.84 | 10.01 | 30M |
| 6 | 2026-09-22 | 9.75 | 10.08 | 9.63 | 9.98 | 47M |
| 7 | 2026-09-21 | 9.31 | 10.01 | 9.31 | 9.94 | 49M |
| 8 | 2026-09-18 | 9.14 | 9.66 | 9.09 | 9.25 | 29M |
| 9 | 2026-09-17 | 8.87 | 9.16 | 8.85 | 9.04 | 17M |
| 10 | 2026-09-16 | 8.75 | 8.97 | 8.71 | 8.94 | 11M |
| 11 | 2026-09-15 | 9.00 | 9.03 | 8.80 | 8.80 | 11M |
| 12 | 2026-09-14 | 8.66 | 9.08 | 8.62 | 9.02 | 17M |
52W
Data range
7.22
38.2%
14.23
High/low over the last 250 trading days, and where the price sits.
← Stocks