Jafron Biomedical
健帆生物 SZ300529 Forward-adjusted GEM
15.27
+0.34
(+2.28%)
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
14.93
High
15.32
Low
14.93
Prev close
14.93
Amplitude
2.61%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.07
MA10
15.07
MA20
15.18
MA60
16.27
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 | 14.93 | 15.32 | 14.93 | 15.27 | 5M |
| 2 | 2026-09-29 | 15.02 | 15.05 | 14.86 | 14.93 | 3M |
| 3 | 2026-09-28 | 15.03 | 15.10 | 14.86 | 15.00 | 3M |
| 4 | 2026-09-24 | 15.16 | 15.27 | 14.94 | 14.96 | 4M |
| 5 | 2026-09-23 | 15.23 | 15.30 | 15.15 | 15.17 | 3M |
| 6 | 2026-09-22 | 15.20 | 15.36 | 15.15 | 15.27 | 5M |
| 7 | 2026-09-21 | 15.03 | 15.19 | 15.02 | 15.17 | 5M |
| 8 | 2026-09-18 | 15.03 | 15.19 | 15.00 | 15.01 | 4M |
| 9 | 2026-09-17 | 14.90 | 15.08 | 14.85 | 15.03 | 3M |
| 10 | 2026-09-16 | 14.85 | 14.96 | 14.73 | 14.90 | 3M |
| 11 | 2026-09-15 | 14.96 | 14.99 | 14.80 | 14.86 | 3M |
| 12 | 2026-09-14 | 14.90 | 15.02 | 14.85 | 14.94 | 4M |
52W
Data range
14.73
6.5%
22.99
High/low over the last 250 trading days, and where the price sits.
← Stocks