Shenzhen New Industries Biomedical Engineering
新产业 SZ300832 Forward-adjusted GEM
50.37
+0.80
(+1.61%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
49.71
High
50.99
Low
49.32
Prev close
49.57
Amplitude
3.37%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
49.24
MA10
49.17
MA20
49.40
MA60
48.64
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 | 49.71 | 50.99 | 49.32 | 50.37 | 4M |
| 2 | 2026-09-29 | 49.39 | 49.88 | 49.10 | 49.57 | 4M |
| 3 | 2026-09-28 | 47.83 | 49.90 | 47.73 | 49.61 | 5M |
| 4 | 2026-09-24 | 48.73 | 48.92 | 47.49 | 47.73 | 3M |
| 5 | 2026-09-23 | 49.18 | 49.69 | 48.85 | 48.92 | 3M |
| 6 | 2026-09-22 | 48.88 | 49.57 | 48.66 | 49.47 | 3M |
| 7 | 2026-09-21 | 49.09 | 49.22 | 48.34 | 49.05 | 4M |
| 8 | 2026-09-18 | 49.14 | 49.69 | 48.80 | 48.94 | 4M |
| 9 | 2026-09-17 | 48.85 | 49.60 | 48.53 | 49.08 | 3M |
| 10 | 2026-09-16 | 48.80 | 49.38 | 48.46 | 48.97 | 4M |
| 11 | 2026-09-15 | 48.34 | 49.37 | 48.17 | 48.95 | 3M |
| 12 | 2026-09-14 | 48.03 | 48.80 | 47.82 | 48.54 | 5M |
52W
Data range
37.50
41.1%
68.80
High/low over the last 250 trading days, and where the price sits.
← Stocks