Fujian Fuxin Software Development Joint Stock
福昕软件 SH688095 Forward-adjusted STAR
55.60
-0.79
(-1.40%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
57.07
High
57.80
Low
55.46
Prev close
56.39
Amplitude
4.15%
Volume
140.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
56.73
MA10
57.11
MA20
58.58
MA60
59.67
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 | 57.07 | 57.80 | 55.46 | 55.60 | 140M |
| 2 | 2026-09-29 | 55.88 | 57.30 | 55.22 | 56.39 | 157M |
| 3 | 2026-09-28 | 57.45 | 57.50 | 54.08 | 55.49 | 203M |
| 4 | 2026-09-24 | 58.60 | 58.85 | 57.28 | 57.44 | 168M |
| 5 | 2026-09-23 | 59.62 | 59.65 | 58.13 | 58.72 | 238M |
| 6 | 2026-09-22 | 58.33 | 61.13 | 57.85 | 59.65 | 462M |
| 7 | 2026-09-21 | 57.56 | 58.84 | 56.90 | 57.24 | 321M |
| 8 | 2026-09-18 | 57.35 | 58.17 | 56.37 | 57.52 | 256M |
| 9 | 2026-09-17 | 56.19 | 57.78 | 56.00 | 56.53 | 151M |
| 10 | 2026-09-16 | 55.87 | 57.35 | 54.83 | 56.53 | 196M |
| 11 | 2026-09-15 | 58.00 | 58.13 | 55.80 | 55.97 | 187M |
| 12 | 2026-09-14 | 57.13 | 57.16 | 55.70 | 56.70 | 179M |
52W
Data range
48.77
8.0%
133.88
High/low over the last 250 trading days, and where the price sits.
← Stocks