Porton Pharma Solutions
博腾股份 SZ300363 Forward-adjusted GEM
24.56
+0.97
(+4.11%)
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
23.72
High
24.87
Low
23.47
Prev close
23.59
Amplitude
5.93%
Volume
22.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.23
MA10
23.61
MA20
22.01
MA60
19.86
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 | 23.72 | 24.87 | 23.47 | 24.56 | 23M |
| 2 | 2026-09-29 | 23.79 | 24.61 | 23.50 | 23.59 | 17M |
| 3 | 2026-09-28 | 23.88 | 24.50 | 23.62 | 23.91 | 17M |
| 4 | 2026-09-24 | 25.19 | 25.20 | 23.82 | 23.83 | 22M |
| 5 | 2026-09-23 | 24.03 | 25.98 | 23.96 | 25.25 | 29M |
| 6 | 2026-09-22 | 23.69 | 24.85 | 23.68 | 24.04 | 24M |
| 7 | 2026-09-21 | 23.21 | 24.10 | 22.91 | 23.96 | 23M |
| 8 | 2026-09-18 | 22.27 | 23.62 | 22.17 | 22.79 | 23M |
| 9 | 2026-09-17 | 21.80 | 22.56 | 21.70 | 22.07 | 20M |
| 10 | 2026-09-16 | 21.18 | 22.28 | 21.10 | 22.06 | 22M |
| 11 | 2026-09-15 | 21.40 | 21.48 | 21.00 | 21.22 | 15M |
| 12 | 2026-09-14 | 20.50 | 21.71 | 20.10 | 21.47 | 23M |
52W
Data range
13.24
66.3%
30.31
High/low over the last 250 trading days, and where the price sits.
← Stocks