Harbin Xinguang Optic-Electronics Technology
新光光电 SH688011 Forward-adjusted STAR
59.24
-1.83
(-3.00%)
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
61.98
High
62.56
Low
57.74
Prev close
61.07
Amplitude
7.89%
Volume
195.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
64.15
MA10
71.11
MA20
75.85
MA60
72.45
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 | 61.98 | 62.56 | 57.74 | 59.24 | 196M |
| 2 | 2026-09-29 | 60.52 | 62.00 | 59.60 | 61.07 | 178M |
| 3 | 2026-09-28 | 66.68 | 68.02 | 60.01 | 60.50 | 339M |
| 4 | 2026-09-24 | 74.46 | 75.00 | 65.00 | 66.36 | 390M |
| 5 | 2026-09-23 | 75.29 | 77.10 | 73.45 | 73.57 | 334M |
| 6 | 2026-09-22 | 75.55 | 77.80 | 73.50 | 76.01 | 296M |
| 7 | 2026-09-21 | 78.55 | 78.55 | 73.89 | 75.00 | 380M |
| 8 | 2026-09-18 | 81.20 | 83.00 | 77.51 | 79.00 | 231M |
| 9 | 2026-09-17 | 79.79 | 81.50 | 78.02 | 81.36 | 205M |
| 10 | 2026-09-16 | 77.27 | 81.18 | 76.06 | 79.00 | 242M |
| 11 | 2026-09-15 | 83.50 | 83.80 | 78.10 | 78.70 | 314M |
| 12 | 2026-09-14 | 81.56 | 84.65 | 79.28 | 84.01 | 264M |
52W
Data range
34.24
45.0%
89.82
High/low over the last 250 trading days, and where the price sits.
← Stocks