Beijing Leadman Biochemistry
利德曼 SZ300289 Forward-adjusted GEM
6.06
+0.15
(+2.54%)
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
5.94
High
6.08
Low
5.89
Prev close
5.91
Amplitude
3.21%
Volume
8.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.96
MA10
5.90
MA20
5.87
MA60
5.78
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 | 5.94 | 6.08 | 5.89 | 6.06 | 8M |
| 2 | 2026-09-29 | 5.92 | 6.01 | 5.86 | 5.91 | 6M |
| 3 | 2026-09-28 | 5.94 | 6.04 | 5.89 | 5.94 | 5M |
| 4 | 2026-09-24 | 5.96 | 6.04 | 5.89 | 5.94 | 6M |
| 5 | 2026-09-23 | 5.98 | 6.05 | 5.93 | 5.96 | 6M |
| 6 | 2026-09-22 | 6.05 | 6.08 | 5.94 | 6.02 | 9M |
| 7 | 2026-09-21 | 5.81 | 6.00 | 5.81 | 5.99 | 9M |
| 8 | 2026-09-18 | 5.80 | 5.90 | 5.70 | 5.78 | 6M |
| 9 | 2026-09-17 | 5.67 | 5.75 | 5.62 | 5.73 | 4M |
| 10 | 2026-09-16 | 5.64 | 5.69 | 5.58 | 5.66 | 3M |
| 11 | 2026-09-15 | 5.87 | 5.94 | 5.65 | 5.65 | 6M |
| 12 | 2026-09-14 | 5.67 | 5.99 | 5.67 | 5.87 | 7M |
52W
Data range
5.19
16.7%
10.41
High/low over the last 250 trading days, and where the price sits.
← Stocks