ST智知
SH603869 Forward-adjusted MAIN
8.60
-0.02
(-0.23%)
Open
8.55
High
8.67
Low
8.54
Prev close
8.62
Amplitude
1.51%
Volume
41.7万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
8.53
MA10
8.51
MA20
8.66
MA60
8.50
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.55 | 8.67 | 8.54 | 8.60 | 42万 |
| 2 | 2026-09-29 | 8.37 | 8.65 | 8.37 | 8.62 | 69万 |
| 3 | 2026-09-28 | 8.52 | 8.52 | 8.34 | 8.37 | 48万 |
| 4 | 2026-09-24 | 8.54 | 8.59 | 8.51 | 8.52 | 35万 |
| 5 | 2026-09-23 | 8.61 | 8.61 | 8.51 | 8.54 | 31万 |
| 6 | 2026-09-22 | 8.65 | 8.65 | 8.53 | 8.58 | 44万 |
| 7 | 2026-09-21 | 8.50 | 8.60 | 8.46 | 8.60 | 99万 |
| 8 | 2026-09-18 | 8.44 | 8.54 | 8.33 | 8.49 | 39万 |
| 9 | 2026-09-17 | 8.48 | 8.48 | 8.31 | 8.36 | 48万 |
| 10 | 2026-09-16 | 8.42 | 8.50 | 8.42 | 8.46 | 26万 |
| 11 | 2026-09-15 | 8.64 | 8.64 | 8.48 | 8.48 | 50万 |
| 12 | 2026-09-14 | 8.50 | 8.64 | 8.50 | 8.59 | 23万 |
52W
Data range
7.33
31.0%
11.43
High/low over the last 250 trading days, and where the price sits.
← Stocks