Guangzhou Fangbang Electronics
方邦股份 SH688020 Forward-adjusted STAR
130.56
-6.73
(-4.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
139.20
High
139.20
Low
129.60
Prev close
137.29
Amplitude
6.99%
Volume
239.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
142.36
MA10
148.84
MA20
144.74
MA60
138.09
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 | 139.20 | 139.20 | 129.60 | 130.56 | 240M |
| 2 | 2026-09-29 | 134.00 | 140.81 | 133.51 | 137.29 | 232M |
| 3 | 2026-09-28 | 150.05 | 150.49 | 132.51 | 136.28 | 340M |
| 4 | 2026-09-24 | 157.54 | 158.68 | 150.03 | 150.05 | 290M |
| 5 | 2026-09-23 | 157.52 | 163.50 | 156.57 | 157.62 | 433M |
| 6 | 2026-09-22 | 158.77 | 163.00 | 155.60 | 156.30 | 443M |
| 7 | 2026-09-21 | 150.00 | 158.88 | 150.00 | 153.70 | 481M |
| 8 | 2026-09-18 | 157.00 | 157.86 | 150.01 | 150.20 | 526M |
| 9 | 2026-09-17 | 156.00 | 159.50 | 152.01 | 154.89 | 525M |
| 10 | 2026-09-16 | 159.16 | 163.84 | 152.58 | 161.50 | 627M |
| 11 | 2026-09-15 | 148.79 | 169.98 | 148.79 | 159.00 | 710M |
| 12 | 2026-09-14 | 145.01 | 150.90 | 140.23 | 146.60 | 567M |
52W
Data range
53.71
32.5%
290.00
High/low over the last 250 trading days, and where the price sits.
← Stocks