Beijing Kingsoft Office Software
金山办公 SH688111 Forward-adjusted STAR
218.80
+1.90
(+0.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
216.32
High
219.88
Low
215.68
Prev close
216.90
Amplitude
1.94%
Volume
392.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
221.27
MA10
223.07
MA20
228.41
MA60
240.30
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 | 216.32 | 219.88 | 215.68 | 218.80 | 392M |
| 2 | 2026-09-29 | 221.66 | 224.00 | 215.15 | 216.90 | 414M |
| 3 | 2026-09-28 | 222.00 | 223.00 | 217.10 | 222.00 | 374M |
| 4 | 2026-09-24 | 226.00 | 226.88 | 222.03 | 222.03 | 313M |
| 5 | 2026-09-23 | 229.01 | 229.99 | 226.50 | 226.60 | 387M |
| 6 | 2026-09-22 | 225.97 | 232.49 | 225.81 | 231.32 | 750M |
| 7 | 2026-09-21 | 224.50 | 226.33 | 222.60 | 223.59 | 442M |
| 8 | 2026-09-18 | 225.00 | 225.20 | 221.80 | 223.61 | 510M |
| 9 | 2026-09-17 | 221.16 | 225.26 | 220.00 | 223.05 | 442M |
| 10 | 2026-09-16 | 224.08 | 224.78 | 220.05 | 222.81 | 448M |
| 11 | 2026-09-15 | 230.70 | 233.44 | 225.11 | 225.52 | 371M |
| 12 | 2026-09-14 | 226.00 | 232.70 | 226.00 | 228.59 | 351M |
52W
Data range
198.75
9.3%
413.75
High/low over the last 250 trading days, and where the price sits.
← Stocks