CABIO Biotech
ST嘉必优 SH688089 Forward-adjusted STAR
8.42
-0.05
(-0.59%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.47
High
8.54
Low
8.42
Prev close
8.47
Amplitude
1.42%
Volume
101.2M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
8.44
MA10
8.49
MA20
8.59
MA60
8.65
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 | 8.47 | 8.54 | 8.42 | 8.42 | 101M |
| 2 | 2026-09-29 | 8.29 | 8.53 | 8.29 | 8.47 | 98M |
| 3 | 2026-09-28 | 8.46 | 8.49 | 8.30 | 8.35 | 111M |
| 4 | 2026-09-24 | 8.50 | 8.57 | 8.43 | 8.46 | 91M |
| 5 | 2026-09-23 | 8.65 | 8.68 | 8.51 | 8.51 | 100M |
| 6 | 2026-09-22 | 8.70 | 8.71 | 8.58 | 8.65 | 83M |
| 7 | 2026-09-21 | 8.47 | 8.71 | 8.41 | 8.70 | 143M |
| 8 | 2026-09-18 | 8.43 | 8.63 | 8.43 | 8.47 | 109M |
| 9 | 2026-09-17 | 8.30 | 8.58 | 8.26 | 8.49 | 158M |
| 10 | 2026-09-16 | 8.57 | 8.60 | 8.31 | 8.33 | 207M |
| 11 | 2026-09-15 | 8.73 | 8.77 | 8.51 | 8.51 | 165M |
| 12 | 2026-09-14 | 8.48 | 8.81 | 8.45 | 8.77 | 141M |
52W
Data range
6.91
7.5%
27.05
High/low over the last 250 trading days, and where the price sits.
← Stocks