Suzhou Novosense Microelectronics
纳芯微 SH688052 Forward-adjusted STAR
236.32
-4.04
(-1.68%)
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
241.59
High
244.48
Low
235.35
Prev close
240.36
Amplitude
3.80%
Volume
128.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
246.03
MA10
246.18
MA20
240.92
MA60
228.06
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 241.59 | 244.48 | 235.35 | 236.32 | 128M |
| 2 | 2026-09-29 | 249.59 | 249.69 | 236.41 | 240.36 | 170M |
| 3 | 2026-09-28 | 250.76 | 254.68 | 242.00 | 246.15 | 296M |
| 4 | 2026-09-24 | 255.42 | 259.88 | 248.17 | 253.01 | 224M |
| 5 | 2026-09-23 | 258.44 | 258.44 | 252.30 | 254.29 | 149M |
| 6 | 2026-09-22 | 255.00 | 263.00 | 252.80 | 255.50 | 215M |
| 7 | 2026-09-21 | 252.72 | 255.22 | 248.00 | 252.10 | 204M |
| 8 | 2026-09-18 | 241.00 | 258.30 | 238.00 | 250.47 | 364M |
| 9 | 2026-09-17 | 235.20 | 243.33 | 234.95 | 238.20 | 193M |
| 10 | 2026-09-16 | 228.18 | 236.50 | 226.00 | 235.35 | 216M |
| 11 | 2026-09-15 | 226.46 | 232.56 | 226.21 | 228.18 | 132M |
| 12 | 2026-09-14 | 225.96 | 230.00 | 219.15 | 228.72 | 182M |
52W
Data range
137.51
58.2%
307.29
High/low over the last 250 trading days, and where the price sits.
← Stocks