Pinlive Foods
品渥食品 SZ300892 Forward-adjusted GEM
22.60
+0.13
(+0.58%)
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
22.50
High
23.02
Low
22.32
Prev close
22.47
Amplitude
3.12%
Volume
2.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.52
MA10
22.33
MA20
22.98
MA60
22.11
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 | 22.50 | 23.02 | 22.32 | 22.60 | 2M |
| 2 | 2026-09-29 | 22.28 | 22.72 | 22.11 | 22.47 | 2M |
| 3 | 2026-09-28 | 22.62 | 22.80 | 22.22 | 22.44 | 2M |
| 4 | 2026-09-24 | 22.71 | 23.04 | 22.39 | 22.39 | 2M |
| 5 | 2026-09-23 | 22.94 | 23.07 | 22.61 | 22.68 | 2M |
| 6 | 2026-09-22 | 22.72 | 23.48 | 22.38 | 23.08 | 2M |
| 7 | 2026-09-21 | 22.03 | 22.87 | 22.01 | 22.63 | 2M |
| 8 | 2026-09-18 | 22.00 | 22.57 | 21.58 | 22.00 | 2M |
| 9 | 2026-09-17 | 21.36 | 21.84 | 21.05 | 21.70 | 2M |
| 10 | 2026-09-16 | 21.53 | 21.67 | 21.03 | 21.34 | 2M |
| 11 | 2026-09-15 | 22.40 | 22.41 | 21.50 | 21.53 | 2M |
| 12 | 2026-09-14 | 22.58 | 22.87 | 22.18 | 22.31 | 2M |
52W
Data range
17.77
23.4%
38.38
High/low over the last 250 trading days, and where the price sits.
← Stocks