股库 StockLibs

Guangdong Hybribio Biotech

凯普生物 SZ300639 Forward-adjusted GEM
6.32 +0.12 (+1.94%)
Sectors
ThemeMonkeypox +2.96% ThemeHepatitis +2.44% ThemeAssisted Reproduction +2.43% IndustryMedical Devices +1.15% RegionGuangdong (excl. Shenzhen) -0.74%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
6.22
High
6.40
Low
6.16
Prev close
6.20
Amplitude
3.87%
Volume
14.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.24
MA10
6.09
MA20
5.97
MA60
5.80
🕰 Time machine Pick a date to see history up to that day
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 6.22 6.40 6.16 6.32 14M
2 2026-09-29 6.25 6.31 6.16 6.20 15M
3 2026-09-28 6.34 6.60 6.21 6.29 21M
4 2026-09-24 6.17 6.29 6.13 6.22 13M
5 2026-09-23 6.14 6.21 6.12 6.18 11M
6 2026-09-22 6.14 6.23 6.06 6.17 17M
7 2026-09-21 5.89 6.15 5.88 6.14 18M
8 2026-09-18 5.84 6.00 5.80 5.90 12M
9 2026-09-17 5.69 5.85 5.61 5.80 8M
10 2026-09-16 5.62 5.71 5.59 5.67 5M
11 2026-09-15 5.80 5.81 5.64 5.66 7M
12 2026-09-14 5.61 5.83 5.61 5.79 10M

52W

Data range
4.75 29.5% 10.07

High/low over the last 250 trading days, and where the price sits.

← Stocks