Shanghai Supezet Engineering Technology
*ST卓然 SH688121 Forward-adjusted STAR
1.02
-0.07
(-6.42%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
1.09
High
1.10
Low
1.01
Prev close
1.09
Amplitude
8.26%
Volume
1.1B
Trading days
1168
Data range
2021-10-08 ~ 2026-09-30
MA5
1.11
MA10
1.18
MA20
1.38
MA60
2.04
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 | 1.09 | 1.10 | 1.01 | 1.02 | 1B |
| 2 | 2026-09-29 | 1.12 | 1.15 | 1.08 | 1.09 | 935M |
| 3 | 2026-09-28 | 1.20 | 1.20 | 1.13 | 1.14 | 856M |
| 4 | 2026-09-24 | 1.19 | 1.22 | 1.15 | 1.16 | 1B |
| 5 | 2026-09-23 | 1.23 | 1.27 | 1.16 | 1.16 | 2B |
| 6 | 2026-09-22 | 1.56 | 1.60 | 1.30 | 1.32 | 3B |
| 7 | 2026-09-21 | 1.17 | 1.38 | 1.15 | 1.38 | 2B |
| 8 | 2026-09-18 | 1.17 | 1.20 | 1.12 | 1.15 | 891M |
| 9 | 2026-09-17 | 1.17 | 1.20 | 1.13 | 1.15 | 979M |
| 10 | 2026-09-16 | 1.22 | 1.31 | 1.18 | 1.20 | 1B |
| 11 | 2026-09-15 | 1.17 | 1.27 | 1.14 | 1.23 | 2B |
| 12 | 2026-09-14 | 1.21 | 1.28 | 1.21 | 1.21 | 1B |
52W
Data range
1.01
0.1%
16.08
High/low over the last 250 trading days, and where the price sits.
← Stocks