Shenzhen Bioeasy Biotechnology
易瑞生物 SZ300942 Forward-adjusted GEM R Margin-eligible
5.79
-0.15
-2.53%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.80
High
5.87
Low
5.68
Prev close
5.94
Amplitude
3.20%
Volume
6.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.78
MA10
5.87
MA20
6.09
MA60
6.45
Shenzhen Bioeasy Biotechnology
SZ300942
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.
Fund flow
As of 2026-11-06Net main flow today
+1.71M
Net main flow, 5 days
+1.96M
Net main flow, 10 days
-649.64K
Super-large orders 0 · Large orders +1.71M · Net main ratio +4.68%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 5.80 | 5.87 | 5.68 | 5.79 | 6M |
| 2 | 2026-11-05 | 5.80 | 5.95 | 5.75 | 5.94 | 7M |
| 3 | 2026-11-04 | 5.66 | 5.80 | 5.55 | 5.77 | 7M |
| 4 | 2026-11-03 | 5.68 | 5.83 | 5.62 | 5.70 | 5M |
| 5 | 2026-11-02 | 5.74 | 5.74 | 5.51 | 5.71 | 6M |
| 6 | 2026-10-30 | 5.85 | 6.04 | 5.67 | 5.69 | 6M |
| 7 | 2026-10-29 | 6.03 | 6.07 | 5.89 | 5.92 | 4M |
| 8 | 2026-10-28 | 6.03 | 6.11 | 5.92 | 6.03 | 5M |
| 9 | 2026-10-27 | 6.23 | 6.26 | 5.97 | 5.97 | 5M |
| 10 | 2026-10-26 | 6.11 | 6.23 | 6.05 | 6.18 | 4M |
| 11 | 2026-10-23 | 6.00 | 6.17 | 5.73 | 6.17 | 7M |
| 12 | 2026-10-22 | 6.11 | 6.23 | 6.01 | 6.02 | 4M |
52W
Data range
5.51
4.7%
11.48
High/low over the last 250 trading days, and where the price sits.
← Stocks