Sonoscape Medical
开立医疗 SZ300633 Forward-adjusted GEM
19.42
+0.17
(+0.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.51
High
19.57
Low
19.22
Prev close
19.25
Amplitude
1.82%
Volume
3.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.39
MA10
19.30
MA20
19.57
MA60
19.65
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 | 19.51 | 19.57 | 19.22 | 19.42 | 3M |
| 2 | 2026-09-29 | 19.26 | 19.55 | 19.09 | 19.25 | 3M |
| 3 | 2026-09-28 | 19.42 | 19.51 | 19.00 | 19.29 | 3M |
| 4 | 2026-09-24 | 19.65 | 19.84 | 19.26 | 19.26 | 3M |
| 5 | 2026-09-23 | 19.94 | 20.07 | 19.67 | 19.75 | 3M |
| 6 | 2026-09-22 | 19.68 | 20.04 | 19.53 | 19.85 | 4M |
| 7 | 2026-09-21 | 19.05 | 19.77 | 19.03 | 19.69 | 4M |
| 8 | 2026-09-18 | 18.61 | 19.32 | 18.61 | 19.00 | 4M |
| 9 | 2026-09-17 | 18.81 | 18.97 | 18.50 | 18.55 | 4M |
| 10 | 2026-09-16 | 18.67 | 19.06 | 18.40 | 18.95 | 5M |
| 11 | 2026-09-15 | 19.01 | 19.09 | 18.61 | 18.65 | 4M |
| 12 | 2026-09-14 | 19.18 | 19.30 | 18.85 | 19.02 | 4M |
52W
Data range
17.20
12.1%
35.51
High/low over the last 250 trading days, and where the price sits.
← Stocks