Kingsemi
芯源微 SH688037 Forward-adjusted STAR
327.27
-13.36
(-3.92%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
342.38
High
347.00
Low
324.68
Prev close
340.63
Amplitude
6.55%
Volume
248.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
340.93
MA10
347.06
MA20
336.04
MA60
340.52
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 | 342.38 | 347.00 | 324.68 | 327.27 | 248M |
| 2 | 2026-09-29 | 339.99 | 346.28 | 331.02 | 340.63 | 278M |
| 3 | 2026-09-28 | 344.99 | 357.88 | 337.12 | 340.18 | 385M |
| 4 | 2026-09-24 | 349.25 | 353.09 | 343.00 | 344.98 | 206M |
| 5 | 2026-09-23 | 366.03 | 366.03 | 350.00 | 351.57 | 286M |
| 6 | 2026-09-22 | 369.00 | 370.00 | 356.02 | 361.50 | 389M |
| 7 | 2026-09-21 | 363.98 | 366.22 | 353.00 | 356.00 | 420M |
| 8 | 2026-09-18 | 355.49 | 371.50 | 348.04 | 363.98 | 530M |
| 9 | 2026-09-17 | 337.85 | 349.84 | 335.38 | 346.00 | 396M |
| 10 | 2026-09-16 | 321.70 | 348.00 | 318.96 | 338.53 | 571M |
| 11 | 2026-09-15 | 311.40 | 328.00 | 304.88 | 321.00 | 457M |
| 12 | 2026-09-14 | 308.00 | 312.03 | 301.13 | 309.38 | 360M |
52W
Data range
114.47
61.6%
459.84
High/low over the last 250 trading days, and where the price sits.
← Stocks