Suzhou Shihua New Material Technology
世华科技 SH688093 Forward-adjusted STAR
22.05
-0.19
(-0.85%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.25
High
22.46
Low
21.93
Prev close
22.24
Amplitude
2.38%
Volume
94.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.70
MA10
22.68
MA20
22.20
MA60
24.70
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 | 22.25 | 22.46 | 21.93 | 22.05 | 94M |
| 2 | 2026-09-29 | 21.99 | 22.36 | 21.84 | 22.24 | 110M |
| 3 | 2026-09-28 | 23.30 | 23.30 | 21.92 | 21.98 | 211M |
| 4 | 2026-09-24 | 23.73 | 24.10 | 23.22 | 23.29 | 193M |
| 5 | 2026-09-23 | 23.19 | 24.17 | 22.93 | 23.94 | 268M |
| 6 | 2026-09-22 | 22.80 | 23.85 | 22.65 | 23.21 | 287M |
| 7 | 2026-09-21 | 22.80 | 22.80 | 22.44 | 22.51 | 154M |
| 8 | 2026-09-18 | 22.62 | 22.79 | 22.43 | 22.69 | 140M |
| 9 | 2026-09-17 | 22.62 | 22.77 | 22.21 | 22.41 | 123M |
| 10 | 2026-09-16 | 22.64 | 22.67 | 21.82 | 22.50 | 179M |
| 11 | 2026-09-15 | 22.30 | 22.65 | 21.99 | 22.08 | 157M |
| 12 | 2026-09-14 | 21.08 | 22.78 | 20.85 | 22.45 | 369M |
52W
Data range
20.03
8.4%
44.01
High/low over the last 250 trading days, and where the price sits.
← Stocks