Hunan Er-Kang Pharmaceutical
尔康制药 SZ300267 Forward-adjusted GEM
3.26
+0.03
(+0.93%)
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
3.23
High
3.30
Low
3.22
Prev close
3.23
Amplitude
2.48%
Volume
30.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.24
MA10
3.25
MA20
3.24
MA60
3.21
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 | 3.23 | 3.30 | 3.22 | 3.26 | 30M |
| 2 | 2026-09-29 | 3.21 | 3.29 | 3.18 | 3.23 | 25M |
| 3 | 2026-09-28 | 3.18 | 3.25 | 3.14 | 3.21 | 33M |
| 4 | 2026-09-24 | 3.34 | 3.34 | 3.18 | 3.19 | 33M |
| 5 | 2026-09-23 | 3.38 | 3.40 | 3.32 | 3.32 | 31M |
| 6 | 2026-09-22 | 3.34 | 3.42 | 3.32 | 3.38 | 44M |
| 7 | 2026-09-21 | 3.24 | 3.37 | 3.23 | 3.34 | 45M |
| 8 | 2026-09-18 | 3.20 | 3.28 | 3.19 | 3.22 | 26M |
| 9 | 2026-09-17 | 3.16 | 3.24 | 3.14 | 3.19 | 29M |
| 10 | 2026-09-16 | 3.11 | 3.18 | 3.07 | 3.16 | 24M |
| 11 | 2026-09-15 | 3.21 | 3.21 | 3.10 | 3.10 | 20M |
| 12 | 2026-09-14 | 3.10 | 3.21 | 3.09 | 3.19 | 29M |
52W
Data range
2.78
20.6%
5.11
High/low over the last 250 trading days, and where the price sits.
← Stocks