Canature Health Technology
开能健康 SZ300272 Forward-adjusted GEM
6.06
+0.07
(+1.17%)
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
6.00
High
6.10
Low
5.99
Prev close
5.99
Amplitude
1.84%
Volume
11.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.93
MA10
5.82
MA20
5.81
MA60
5.71
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 | 6.00 | 6.10 | 5.99 | 6.06 | 11M |
| 2 | 2026-09-29 | 5.95 | 6.09 | 5.85 | 5.99 | 10M |
| 3 | 2026-09-28 | 5.88 | 6.08 | 5.87 | 5.95 | 12M |
| 4 | 2026-09-24 | 5.78 | 6.03 | 5.73 | 5.85 | 8M |
| 5 | 2026-09-23 | 5.84 | 5.88 | 5.79 | 5.80 | 4M |
| 6 | 2026-09-22 | 5.84 | 5.92 | 5.80 | 5.87 | 6M |
| 7 | 2026-09-21 | 5.64 | 5.84 | 5.64 | 5.83 | 7M |
| 8 | 2026-09-18 | 5.70 | 5.77 | 5.63 | 5.63 | 5M |
| 9 | 2026-09-17 | 5.60 | 5.67 | 5.57 | 5.64 | 4M |
| 10 | 2026-09-16 | 5.62 | 5.66 | 5.52 | 5.62 | 5M |
| 11 | 2026-09-15 | 5.70 | 5.74 | 5.56 | 5.57 | 5M |
| 12 | 2026-09-14 | 5.67 | 5.80 | 5.63 | 5.72 | 5M |
52W
Data range
5.07
24.9%
9.04
High/low over the last 250 trading days, and where the price sits.
← Stocks