Intco Recycling Resources
英科再生 SH688087 Forward-adjusted STAR
32.15
+0.20
(+0.63%)
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
32.31
High
32.64
Low
31.77
Prev close
31.95
Amplitude
2.72%
Volume
115.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
32.80
MA10
33.22
MA20
34.75
MA60
37.40
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 | 32.31 | 32.64 | 31.77 | 32.15 | 115M |
| 2 | 2026-09-29 | 32.30 | 32.64 | 31.83 | 31.95 | 78M |
| 3 | 2026-09-28 | 33.64 | 33.64 | 31.91 | 32.30 | 185M |
| 4 | 2026-09-24 | 34.39 | 34.66 | 33.15 | 33.21 | 142M |
| 5 | 2026-09-23 | 34.31 | 34.65 | 33.75 | 34.38 | 161M |
| 6 | 2026-09-22 | 33.68 | 34.77 | 33.40 | 34.28 | 311M |
| 7 | 2026-09-21 | 33.25 | 33.95 | 33.25 | 33.63 | 138M |
| 8 | 2026-09-18 | 33.50 | 33.93 | 33.08 | 33.26 | 135M |
| 9 | 2026-09-17 | 33.50 | 33.95 | 33.05 | 33.50 | 196M |
| 10 | 2026-09-16 | 33.33 | 33.75 | 33.01 | 33.58 | 139M |
| 11 | 2026-09-15 | 33.91 | 34.48 | 33.40 | 33.54 | 142M |
| 12 | 2026-09-14 | 34.29 | 34.88 | 33.48 | 34.02 | 237M |
52W
Data range
25.43
30.9%
47.17
High/low over the last 250 trading days, and where the price sits.
← Stocks