Sokan New Materials Group
松井股份 SH688157 Forward-adjusted STAR
18.51
-0.36
(-1.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.89
High
19.06
Low
18.42
Prev close
18.87
Amplitude
3.39%
Volume
228.8M
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
18.99
MA10
19.04
MA20
19.01
MA60
18.87
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 | 18.89 | 19.06 | 18.42 | 18.51 | 229M |
| 2 | 2026-09-29 | 18.39 | 18.90 | 18.21 | 18.87 | 208M |
| 3 | 2026-09-28 | 19.29 | 19.36 | 17.94 | 18.39 | 305M |
| 4 | 2026-09-24 | 19.87 | 20.00 | 19.26 | 19.30 | 177M |
| 5 | 2026-09-23 | 19.74 | 19.95 | 19.50 | 19.87 | 239M |
| 6 | 2026-09-22 | 19.27 | 20.07 | 18.91 | 19.74 | 304M |
| 7 | 2026-09-21 | 19.02 | 19.44 | 18.56 | 19.25 | 232M |
| 8 | 2026-09-18 | 18.79 | 19.06 | 18.33 | 18.79 | 139M |
| 9 | 2026-09-17 | 18.90 | 19.11 | 18.61 | 18.72 | 134M |
| 10 | 2026-09-16 | 18.59 | 19.20 | 18.51 | 19.00 | 214M |
| 11 | 2026-09-15 | 18.46 | 18.73 | 18.18 | 18.42 | 163M |
| 12 | 2026-09-14 | 18.00 | 18.61 | 18.00 | 18.44 | 232M |
52W
Data range
15.71
13.0%
37.30
High/low over the last 250 trading days, and where the price sits.
← Stocks