Kingchem (Liaoning) Life Science
金凯生科 SZ301509 Forward-adjusted GEM
31.25
+0.45
(+1.46%)
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
30.99
High
32.11
Low
30.52
Prev close
30.80
Amplitude
5.16%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
31.28
MA10
30.58
MA20
29.53
MA60
29.79
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.99 | 32.11 | 30.52 | 31.25 | 3M |
| 2 | 2026-09-29 | 30.98 | 31.69 | 30.52 | 30.80 | 2M |
| 3 | 2026-09-28 | 31.43 | 31.74 | 30.61 | 30.80 | 2M |
| 4 | 2026-09-24 | 32.60 | 32.66 | 31.18 | 31.19 | 4M |
| 5 | 2026-09-23 | 31.00 | 33.13 | 31.00 | 32.34 | 5M |
| 6 | 2026-09-22 | 30.70 | 31.69 | 30.65 | 31.25 | 4M |
| 7 | 2026-09-21 | 29.93 | 31.17 | 29.93 | 30.98 | 4M |
| 8 | 2026-09-18 | 29.29 | 30.68 | 29.11 | 29.86 | 5M |
| 9 | 2026-09-17 | 28.05 | 29.87 | 28.05 | 29.03 | 4M |
| 10 | 2026-09-16 | 27.54 | 28.39 | 27.20 | 28.33 | 2M |
| 11 | 2026-09-15 | 27.84 | 28.15 | 27.37 | 27.47 | 1M |
| 12 | 2026-09-14 | 26.79 | 28.26 | 26.68 | 28.00 | 3M |
52W
Data range
25.65
25.4%
47.70
High/low over the last 250 trading days, and where the price sits.
← Stocks