Yingde Greatchem Chemicals

广康生化 SZ300804 Forward-adjusted GEM

55.41 +6.15 (+12.48%)

Sectors

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

49.26

High

58.23

Low

48.52

Prev close

49.26

Amplitude

19.71%

Volume

5.8M

Trading days

794

Data range

2023-06-27 ~ 2026-09-30

MA5

48.31

MA10

46.80

MA20

45.42

MA60

40.91

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	49.26	58.23	48.52	55.41	6M
2	2026-09-29	43.73	50.00	43.73	49.26	3M
3	2026-09-28	45.00	45.49	43.66	44.35	942K
4	2026-09-24	48.01	48.65	45.38	45.76	1M
5	2026-09-23	44.81	47.46	44.32	46.76	1M
6	2026-09-22	46.01	46.71	44.35	44.81	979K
7	2026-09-21	45.45	46.85	45.14	46.17	1M
8	2026-09-18	45.17	46.00	43.77	45.45	1M
9	2026-09-17	44.82	45.50	43.43	45.30	1M
10	2026-09-16	43.54	45.45	41.00	44.75	3M
11	2026-09-15	42.29	42.92	41.28	41.54	931K
12	2026-09-14	40.64	42.53	40.46	42.29	1M

Data range

26.72 91.1% 58.23

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

← Stocks