Betta Pharmaceuticals
贝达药业 SZ300558 Forward-adjusted GEM
50.48
+1.52
(+3.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
49.00
High
51.26
Low
48.50
Prev close
48.96
Amplitude
5.64%
Volume
18.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
49.15
MA10
48.68
MA20
48.05
MA60
55.77
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 | 49.00 | 51.26 | 48.50 | 50.48 | 19M |
| 2 | 2026-09-29 | 47.86 | 50.88 | 47.48 | 48.96 | 12M |
| 3 | 2026-09-28 | 48.23 | 48.66 | 47.23 | 47.71 | 7M |
| 4 | 2026-09-24 | 50.05 | 50.20 | 48.22 | 48.23 | 9M |
| 5 | 2026-09-23 | 50.57 | 51.35 | 50.19 | 50.36 | 10M |
| 6 | 2026-09-22 | 49.00 | 51.50 | 48.85 | 50.72 | 17M |
| 7 | 2026-09-21 | 47.90 | 50.20 | 47.90 | 49.41 | 18M |
| 8 | 2026-09-18 | 47.00 | 48.41 | 46.88 | 47.22 | 10M |
| 9 | 2026-09-17 | 46.93 | 47.50 | 46.25 | 46.53 | 8M |
| 10 | 2026-09-16 | 46.17 | 47.39 | 45.90 | 47.23 | 8M |
| 11 | 2026-09-15 | 46.50 | 46.79 | 46.05 | 46.21 | 5M |
| 12 | 2026-09-14 | 45.29 | 46.88 | 45.18 | 46.74 | 8M |
52W
Data range
39.95
27.5%
78.18
High/low over the last 250 trading days, and where the price sits.
← Stocks