Shanghai Titan Scientific
泰坦科技 SH688133 Forward-adjusted STAR
22.38
+0.62
(+2.85%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.79
High
23.01
Low
21.76
Prev close
21.76
Amplitude
5.74%
Volume
579.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
22.33
MA10
21.67
MA20
21.07
MA60
21.64
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 | 21.79 | 23.01 | 21.76 | 22.38 | 579M |
| 2 | 2026-09-29 | 21.60 | 22.74 | 21.60 | 21.76 | 491M |
| 3 | 2026-09-28 | 22.71 | 22.72 | 21.33 | 21.63 | 471M |
| 4 | 2026-09-24 | 23.14 | 23.39 | 22.63 | 22.70 | 492M |
| 5 | 2026-09-23 | 22.00 | 23.48 | 21.91 | 23.17 | 869M |
| 6 | 2026-09-22 | 22.16 | 22.75 | 21.71 | 22.02 | 629M |
| 7 | 2026-09-21 | 21.00 | 22.13 | 20.80 | 22.04 | 808M |
| 8 | 2026-09-18 | 20.34 | 20.98 | 20.34 | 20.58 | 390M |
| 9 | 2026-09-17 | 20.21 | 20.67 | 20.00 | 20.13 | 288M |
| 10 | 2026-09-16 | 19.95 | 20.39 | 19.59 | 20.33 | 285M |
| 11 | 2026-09-15 | 19.71 | 20.20 | 19.60 | 19.75 | 317M |
| 12 | 2026-09-14 | 19.30 | 20.16 | 19.20 | 19.82 | 375M |
52W
Data range
18.26
32.9%
30.80
High/low over the last 250 trading days, and where the price sits.
← Stocks