RocKontrol Technology Group
佳华科技 SH688051 Forward-adjusted STAR
25.03
-0.51
(-2.00%)
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
25.80
High
25.93
Low
25.03
Prev close
25.54
Amplitude
3.52%
Volume
122.6M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
25.11
MA10
24.95
MA20
24.82
MA60
23.72
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 | 25.80 | 25.93 | 25.03 | 25.03 | 123M |
| 2 | 2026-09-29 | 24.18 | 25.99 | 24.18 | 25.54 | 221M |
| 3 | 2026-09-28 | 24.62 | 25.25 | 24.14 | 24.42 | 160M |
| 4 | 2026-09-24 | 25.83 | 25.93 | 25.00 | 25.00 | 177M |
| 5 | 2026-09-23 | 26.44 | 27.57 | 25.55 | 25.55 | 223M |
| 6 | 2026-09-22 | 26.21 | 26.43 | 25.01 | 26.24 | 268M |
| 7 | 2026-09-21 | 23.83 | 26.22 | 23.83 | 25.99 | 348M |
| 8 | 2026-09-18 | 23.71 | 25.00 | 23.64 | 23.97 | 275M |
| 9 | 2026-09-17 | 24.45 | 24.45 | 23.18 | 23.75 | 194M |
| 10 | 2026-09-16 | 23.12 | 24.40 | 22.88 | 23.98 | 284M |
| 11 | 2026-09-15 | 25.20 | 25.39 | 23.20 | 23.37 | 241M |
| 12 | 2026-09-14 | 23.35 | 25.60 | 23.01 | 25.14 | 244M |
52W
Data range
18.51
16.6%
57.76
High/low over the last 250 trading days, and where the price sits.
← Stocks