Sinocare
三诺生物 SZ300298 Forward-adjusted GEM
16.30
+0.20
(+1.24%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.11
High
16.43
Low
16.11
Prev close
16.10
Amplitude
1.99%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.22
MA10
16.05
MA20
15.84
MA60
15.86
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 | 16.11 | 16.43 | 16.11 | 16.30 | 3M |
| 2 | 2026-09-29 | 16.27 | 16.32 | 16.05 | 16.10 | 3M |
| 3 | 2026-09-28 | 16.18 | 16.44 | 16.12 | 16.19 | 4M |
| 4 | 2026-09-24 | 16.30 | 16.47 | 16.14 | 16.15 | 4M |
| 5 | 2026-09-23 | 16.33 | 16.46 | 16.23 | 16.34 | 3M |
| 6 | 2026-09-22 | 16.45 | 16.47 | 16.16 | 16.34 | 5M |
| 7 | 2026-09-21 | 15.60 | 16.45 | 15.60 | 16.44 | 7M |
| 8 | 2026-09-18 | 15.60 | 15.87 | 15.60 | 15.63 | 3M |
| 9 | 2026-09-17 | 15.34 | 15.65 | 15.28 | 15.59 | 3M |
| 10 | 2026-09-16 | 15.46 | 15.65 | 15.34 | 15.45 | 4M |
| 11 | 2026-09-15 | 15.37 | 15.48 | 15.33 | 15.43 | 3M |
| 12 | 2026-09-14 | 15.17 | 15.39 | 15.13 | 15.35 | 3M |
52W
Data range
13.37
40.1%
20.68
High/low over the last 250 trading days, and where the price sits.
← Stocks