Shanxi Zhendong Pharmaceutical
振东制药 SZ300158 Forward-adjusted GEM
5.21
+0.07
(+1.36%)
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
5.14
High
5.27
Low
5.11
Prev close
5.14
Amplitude
3.11%
Volume
16.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.19
MA10
5.24
MA20
5.25
MA60
5.19
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 | 5.14 | 5.27 | 5.11 | 5.21 | 16M |
| 2 | 2026-09-29 | 5.13 | 5.23 | 5.11 | 5.14 | 12M |
| 3 | 2026-09-28 | 5.19 | 5.22 | 5.08 | 5.13 | 14M |
| 4 | 2026-09-24 | 5.32 | 5.39 | 5.18 | 5.18 | 21M |
| 5 | 2026-09-23 | 5.39 | 5.40 | 5.21 | 5.28 | 23M |
| 6 | 2026-09-22 | 5.47 | 5.50 | 5.36 | 5.39 | 26M |
| 7 | 2026-09-21 | 5.44 | 5.60 | 5.38 | 5.48 | 41M |
| 8 | 2026-09-18 | 5.54 | 5.80 | 5.30 | 5.35 | 49M |
| 9 | 2026-09-17 | 4.97 | 5.28 | 4.97 | 5.18 | 18M |
| 10 | 2026-09-16 | 5.02 | 5.04 | 4.94 | 5.01 | 8M |
| 11 | 2026-09-15 | 5.09 | 5.12 | 4.99 | 5.02 | 13M |
| 12 | 2026-09-14 | 5.06 | 5.14 | 5.02 | 5.09 | 10M |
52W
Data range
4.47
21.4%
7.93
High/low over the last 250 trading days, and where the price sits.
← Stocks