Pharmaron Beijing
康龙化成 SZ300759 Forward-adjusted GEM
44.97
+1.99
(+4.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
43.17
High
45.92
Low
42.50
Prev close
42.98
Amplitude
7.96%
Volume
62.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
43.92
MA10
43.94
MA20
42.91
MA60
42.01
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 | 43.17 | 45.92 | 42.50 | 44.97 | 63M |
| 2 | 2026-09-29 | 42.85 | 44.95 | 42.27 | 42.98 | 38M |
| 3 | 2026-09-28 | 44.00 | 44.34 | 42.95 | 43.13 | 33M |
| 4 | 2026-09-24 | 44.52 | 45.27 | 43.50 | 43.50 | 39M |
| 5 | 2026-09-23 | 44.46 | 46.34 | 44.12 | 45.02 | 55M |
| 6 | 2026-09-22 | 44.80 | 45.99 | 44.00 | 44.46 | 54M |
| 7 | 2026-09-21 | 44.52 | 46.35 | 43.74 | 45.13 | 72M |
| 8 | 2026-09-18 | 43.67 | 44.66 | 42.93 | 43.30 | 53M |
| 9 | 2026-09-17 | 42.99 | 44.28 | 42.66 | 43.75 | 56M |
| 10 | 2026-09-16 | 42.36 | 43.95 | 42.00 | 43.15 | 51M |
| 11 | 2026-09-15 | 42.51 | 42.88 | 42.06 | 42.36 | 37M |
| 12 | 2026-09-14 | 40.25 | 43.02 | 39.72 | 42.65 | 59M |
52W
Data range
20.81
73.7%
53.57
High/low over the last 250 trading days, and where the price sits.
← Stocks