Bybon Group
百邦科技 SZ300736 Forward-adjusted GEM
33.40
-0.98
(-2.85%)
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
34.47
High
34.88
Low
32.94
Prev close
34.38
Amplitude
5.64%
Volume
4.2M
Trading days
250
Data range
2025-09-16 ~ 2026-09-30
MA5
34.19
MA10
33.58
MA20
32.74
MA60
29.73
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 | 34.47 | 34.88 | 32.94 | 33.40 | 4M |
| 2 | 2026-09-29 | 33.62 | 36.19 | 33.37 | 34.38 | 4M |
| 3 | 2026-09-28 | 34.86 | 34.86 | 32.85 | 33.62 | 5M |
| 4 | 2026-09-24 | 34.64 | 35.28 | 34.20 | 34.98 | 5M |
| 5 | 2026-09-23 | 34.25 | 35.10 | 33.68 | 34.55 | 4M |
| 6 | 2026-09-22 | 34.35 | 35.20 | 33.85 | 34.25 | 6M |
| 7 | 2026-09-21 | 33.02 | 34.99 | 32.60 | 34.35 | 7M |
| 8 | 2026-09-18 | 31.84 | 32.69 | 31.53 | 32.62 | 3M |
| 9 | 2026-09-17 | 32.03 | 32.46 | 31.19 | 31.38 | 3M |
| 10 | 2026-09-16 | 32.56 | 33.12 | 32.15 | 32.27 | 3M |
| 11 | 2026-09-15 | 31.87 | 33.14 | 31.55 | 32.57 | 5M |
| 12 | 2026-09-14 | 30.20 | 32.70 | 29.68 | 32.09 | 5M |
52W
Data range
12.13
58.5%
48.48
High/low over the last 250 trading days, and where the price sits.
← Stocks