Beijing Tianyishangjia New Material
*ST天宜 SH688033 Forward-adjusted STAR
7.21
-0.08
(-1.10%)
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
7.29
High
7.37
Low
7.13
Prev close
7.29
Amplitude
3.29%
Volume
222.0M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
7.30
MA10
7.31
MA20
7.11
MA60
6.58
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 | 7.29 | 7.37 | 7.13 | 7.21 | 222M |
| 2 | 2026-09-29 | 7.15 | 7.36 | 7.10 | 7.29 | 315M |
| 3 | 2026-09-28 | 7.51 | 7.59 | 7.15 | 7.15 | 385M |
| 4 | 2026-09-24 | 7.29 | 7.67 | 7.29 | 7.51 | 555M |
| 5 | 2026-09-23 | 7.33 | 7.37 | 7.23 | 7.35 | 200M |
| 6 | 2026-09-22 | 7.29 | 7.39 | 7.21 | 7.29 | 274M |
| 7 | 2026-09-21 | 7.26 | 7.42 | 7.26 | 7.28 | 339M |
| 8 | 2026-09-18 | 7.49 | 7.58 | 7.20 | 7.32 | 492M |
| 9 | 2026-09-17 | 7.18 | 7.48 | 7.18 | 7.43 | 504M |
| 10 | 2026-09-16 | 7.22 | 7.35 | 7.18 | 7.31 | 344M |
| 11 | 2026-09-15 | 7.08 | 7.45 | 6.97 | 7.31 | 786M |
| 12 | 2026-09-14 | 7.17 | 7.17 | 6.92 | 7.02 | 453M |
52W
Data range
5.46
25.6%
12.30
High/low over the last 250 trading days, and where the price sits.
← Stocks