Medicalsystem Biotechnology
美康生物 SZ300439 Forward-adjusted GEM
10.25
+0.11
(+1.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.10
High
10.37
Low
10.10
Prev close
10.14
Amplitude
2.66%
Volume
4.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.22
MA10
9.95
MA20
9.66
MA60
9.16
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 | 10.10 | 10.37 | 10.10 | 10.25 | 4M |
| 2 | 2026-09-29 | 10.32 | 10.35 | 10.10 | 10.14 | 4M |
| 3 | 2026-09-28 | 10.23 | 10.41 | 10.17 | 10.31 | 6M |
| 4 | 2026-09-24 | 10.10 | 10.38 | 10.05 | 10.33 | 8M |
| 5 | 2026-09-23 | 10.08 | 10.13 | 9.97 | 10.06 | 3M |
| 6 | 2026-09-22 | 9.90 | 10.09 | 9.76 | 10.08 | 5M |
| 7 | 2026-09-21 | 9.50 | 9.92 | 9.46 | 9.90 | 7M |
| 8 | 2026-09-18 | 9.64 | 9.75 | 9.46 | 9.49 | 4M |
| 9 | 2026-09-17 | 9.40 | 9.57 | 9.37 | 9.54 | 3M |
| 10 | 2026-09-16 | 9.40 | 9.47 | 9.25 | 9.41 | 3M |
| 11 | 2026-09-15 | 9.40 | 9.47 | 9.26 | 9.36 | 4M |
| 12 | 2026-09-14 | 9.19 | 9.56 | 9.14 | 9.45 | 5M |
52W
Data range
7.83
74.5%
11.08
High/low over the last 250 trading days, and where the price sits.
← Stocks