Yili Chuanning Biotechnology
川宁生物 SZ301301 Forward-adjusted GEM
8.19
+0.15
(+1.87%)
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
8.04
High
8.25
Low
8.02
Prev close
8.04
Amplitude
2.86%
Volume
14.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.08
MA10
8.09
MA20
8.20
MA60
8.57
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.04 | 8.25 | 8.02 | 8.19 | 15M |
| 2 | 2026-09-29 | 7.97 | 8.12 | 7.95 | 8.04 | 7M |
| 3 | 2026-09-28 | 8.03 | 8.10 | 7.94 | 8.01 | 8M |
| 4 | 2026-09-24 | 8.10 | 8.18 | 7.97 | 8.02 | 9M |
| 5 | 2026-09-23 | 8.22 | 8.25 | 8.11 | 8.12 | 9M |
| 6 | 2026-09-22 | 8.28 | 8.33 | 8.20 | 8.22 | 15M |
| 7 | 2026-09-21 | 8.13 | 8.38 | 8.11 | 8.30 | 22M |
| 8 | 2026-09-18 | 7.96 | 8.15 | 7.96 | 8.08 | 10M |
| 9 | 2026-09-17 | 7.93 | 8.00 | 7.91 | 7.96 | 7M |
| 10 | 2026-09-16 | 8.02 | 8.03 | 7.90 | 7.95 | 8M |
| 11 | 2026-09-15 | 8.05 | 8.06 | 7.95 | 8.03 | 8M |
| 12 | 2026-09-14 | 8.11 | 8.17 | 7.94 | 8.04 | 15M |
52W
Data range
7.69
9.9%
12.73
High/low over the last 250 trading days, and where the price sits.
← Stocks