Staidson(Beijing) BioPharmaceuticals
舒泰神 SZ300204 Forward-adjusted GEM
20.44
+0.70
(+3.55%)
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
19.74
High
20.98
Low
19.71
Prev close
19.74
Amplitude
6.43%
Volume
21.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.17
MA10
20.13
MA20
20.34
MA60
22.38
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 | 19.74 | 20.98 | 19.71 | 20.44 | 21M |
| 2 | 2026-09-29 | 19.70 | 20.12 | 19.58 | 19.74 | 10M |
| 3 | 2026-09-28 | 20.15 | 20.33 | 19.70 | 19.75 | 11M |
| 4 | 2026-09-24 | 20.65 | 21.18 | 20.01 | 20.02 | 14M |
| 5 | 2026-09-23 | 20.48 | 21.68 | 20.43 | 20.88 | 24M |
| 6 | 2026-09-22 | 20.44 | 21.04 | 20.35 | 20.65 | 19M |
| 7 | 2026-09-21 | 20.06 | 21.20 | 20.05 | 20.89 | 24M |
| 8 | 2026-09-18 | 19.65 | 20.20 | 19.65 | 19.85 | 13M |
| 9 | 2026-09-17 | 19.38 | 19.88 | 19.30 | 19.60 | 12M |
| 10 | 2026-09-16 | 19.42 | 19.60 | 19.28 | 19.43 | 9M |
| 11 | 2026-09-15 | 19.96 | 19.96 | 19.46 | 19.46 | 7M |
| 12 | 2026-09-14 | 19.68 | 20.07 | 19.42 | 19.80 | 11M |
52W
Data range
18.98
6.2%
42.65
High/low over the last 250 trading days, and where the price sits.
← Stocks