Shanghai Baolijia Chemical
保立佳 SZ301037 Forward-adjusted GEM
13.34
-0.01
(-0.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.41
High
13.75
Low
13.17
Prev close
13.35
Amplitude
4.34%
Volume
1.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.21
MA10
12.78
MA20
12.85
MA60
12.41
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 | 13.41 | 13.75 | 13.17 | 13.34 | 2M |
| 2 | 2026-09-29 | 13.18 | 13.40 | 13.00 | 13.35 | 2M |
| 3 | 2026-09-28 | 13.10 | 13.32 | 12.82 | 13.16 | 2M |
| 4 | 2026-09-24 | 12.97 | 13.27 | 12.96 | 13.12 | 1M |
| 5 | 2026-09-23 | 12.80 | 13.12 | 12.72 | 13.10 | 1M |
| 6 | 2026-09-22 | 12.59 | 12.99 | 12.39 | 12.88 | 3M |
| 7 | 2026-09-21 | 12.05 | 12.67 | 12.05 | 12.51 | 2M |
| 8 | 2026-09-18 | 12.20 | 12.39 | 12.04 | 12.06 | 2M |
| 9 | 2026-09-17 | 12.02 | 12.24 | 11.79 | 12.16 | 2M |
| 10 | 2026-09-16 | 11.90 | 12.19 | 11.79 | 12.10 | 2M |
| 11 | 2026-09-15 | 12.48 | 12.55 | 11.88 | 11.96 | 3M |
| 12 | 2026-09-14 | 12.25 | 12.70 | 12.10 | 12.48 | 2M |
52W
Data range
9.69
45.2%
17.76
High/low over the last 250 trading days, and where the price sits.
← Stocks