Bluestar Adisseo
安迪苏 SH600299 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.21
+0.14
(+1.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.08
High
8.23
Low
8.06
Prev close
8.07
Amplitude
2.11%
Volume
21.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.16
MA10
8.26
MA20
8.41
MA60
8.35
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 | 8.08 | 8.23 | 8.06 | 8.21 | 21M |
| 2 | 2026-09-29 | 8.06 | 8.10 | 7.99 | 8.07 | 19M |
| 3 | 2026-09-28 | 8.08 | 8.36 | 8.03 | 8.06 | 38M |
| 4 | 2026-09-24 | 8.39 | 8.39 | 8.06 | 8.08 | 32M |
| 5 | 2026-09-23 | 8.40 | 8.42 | 8.30 | 8.37 | 19M |
| 6 | 2026-09-22 | 8.51 | 8.58 | 8.35 | 8.42 | 34M |
| 7 | 2026-09-21 | 8.32 | 8.55 | 8.31 | 8.55 | 28M |
| 8 | 2026-09-18 | 8.25 | 8.33 | 8.21 | 8.29 | 23M |
| 9 | 2026-09-17 | 8.29 | 8.33 | 8.18 | 8.23 | 21M |
| 10 | 2026-09-16 | 8.24 | 8.38 | 8.12 | 8.33 | 30M |
| 11 | 2026-09-15 | 8.52 | 8.54 | 8.26 | 8.30 | 33M |
| 12 | 2026-09-14 | 8.43 | 8.56 | 8.38 | 8.54 | 22M |
52W
Data range
7.58
7.2%
16.38
High/low over the last 250 trading days, and where the price sits.
← Stocks