PharmaBlock Sciences
药石科技 SZ300725 Forward-adjusted GEM
55.35
+3.12
(+5.97%)
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
52.91
High
57.55
Low
51.11
Prev close
52.23
Amplitude
12.33%
Volume
33.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
53.12
MA10
50.85
MA20
47.05
MA60
44.63
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 | 52.91 | 57.55 | 51.11 | 55.35 | 34M |
| 2 | 2026-09-29 | 51.59 | 55.54 | 51.02 | 52.23 | 24M |
| 3 | 2026-09-28 | 52.78 | 53.52 | 51.01 | 51.58 | 19M |
| 4 | 2026-09-24 | 53.94 | 55.55 | 52.00 | 52.08 | 28M |
| 5 | 2026-09-23 | 53.50 | 55.00 | 52.69 | 54.35 | 29M |
| 6 | 2026-09-22 | 50.00 | 55.12 | 49.40 | 53.50 | 34M |
| 7 | 2026-09-21 | 48.00 | 50.98 | 48.00 | 50.32 | 28M |
| 8 | 2026-09-18 | 46.50 | 49.00 | 46.28 | 47.22 | 26M |
| 9 | 2026-09-17 | 45.02 | 47.45 | 44.98 | 46.31 | 25M |
| 10 | 2026-09-16 | 44.27 | 46.00 | 43.77 | 45.55 | 20M |
| 11 | 2026-09-15 | 44.67 | 45.20 | 44.00 | 44.10 | 15M |
| 12 | 2026-09-14 | 41.16 | 44.79 | 40.93 | 44.55 | 23M |
52W
Data range
30.62
91.8%
57.55
High/low over the last 250 trading days, and where the price sits.
← Stocks