Shenzhen Bioeasy Biotechnology

易瑞生物 SZ300942 Forward-adjusted GEM

6.65 +0.07 (+1.06%)

Sectors

ThemePet Economy +0.89% ThemeFlu +2.09% ThemeMonkeypox +2.96% IndustryMedical Devices +1.15% RegionShenzhen -0.84%

✦ AI analysis

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

Open

6.61

High

6.68

Low

6.57

Prev close

6.58

Amplitude

1.67%

Volume

4.9M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

6.58

MA10

6.52

MA20

6.49

MA60

6.45

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

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	6.61	6.68	6.57	6.65	5M
2	2026-09-29	6.52	6.65	6.45	6.58	3M
3	2026-09-28	6.55	6.65	6.49	6.52	3M
4	2026-09-24	6.56	6.69	6.55	6.55	3M
5	2026-09-23	6.69	6.69	6.55	6.61	4M
6	2026-09-22	6.69	6.75	6.57	6.67	6M
7	2026-09-21	6.47	6.69	6.45	6.69	9M
8	2026-09-18	6.41	6.76	6.41	6.42	11M
9	2026-09-17	6.26	6.30	6.17	6.30	3M
10	2026-09-16	6.14	6.26	6.09	6.23	3M
11	2026-09-15	6.36	6.36	6.15	6.15	5M
12	2026-09-14	6.26	6.40	6.19	6.37	4M

52W

Data range

5.55 18.6% 11.48

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

← Stocks