China Resources Boya Bio-pharmaceutical Group
博雅生物 SZ300294 Forward-adjusted GEM
14.94
+0.60
(+4.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.34
High
14.97
Low
14.31
Prev close
14.34
Amplitude
4.60%
Volume
7.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.57
MA10
14.50
MA20
14.49
MA60
15.00
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 | 14.34 | 14.97 | 14.31 | 14.94 | 8M |
| 2 | 2026-09-29 | 14.31 | 14.53 | 14.25 | 14.34 | 3M |
| 3 | 2026-09-28 | 14.51 | 14.59 | 14.30 | 14.39 | 3M |
| 4 | 2026-09-24 | 14.72 | 14.85 | 14.45 | 14.45 | 4M |
| 5 | 2026-09-23 | 14.86 | 15.00 | 14.72 | 14.72 | 4M |
| 6 | 2026-09-22 | 14.74 | 15.10 | 14.70 | 14.86 | 5M |
| 7 | 2026-09-21 | 14.43 | 14.86 | 14.40 | 14.81 | 6M |
| 8 | 2026-09-18 | 14.09 | 14.61 | 14.09 | 14.40 | 7M |
| 9 | 2026-09-17 | 13.93 | 14.13 | 13.91 | 14.10 | 3M |
| 10 | 2026-09-16 | 13.91 | 14.02 | 13.79 | 14.00 | 3M |
| 11 | 2026-09-15 | 14.16 | 14.22 | 13.91 | 13.94 | 3M |
| 12 | 2026-09-14 | 14.13 | 14.28 | 14.03 | 14.20 | 3M |
52W
Data range
13.64
10.9%
25.57
High/low over the last 250 trading days, and where the price sits.
← Stocks