Beijing ABT Networks
安博通 SH688168 Forward-adjusted STAR
41.88
-2.11
(-4.80%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
44.24
High
44.42
Low
41.62
Prev close
43.99
Amplitude
6.37%
Volume
463.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
43.87
MA10
43.80
MA20
40.21
MA60
40.05
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 | 44.24 | 44.42 | 41.62 | 41.88 | 463M |
| 2 | 2026-09-29 | 42.90 | 44.43 | 42.28 | 43.99 | 498M |
| 3 | 2026-09-28 | 45.60 | 46.18 | 42.50 | 43.39 | 580M |
| 4 | 2026-09-24 | 45.45 | 45.80 | 44.00 | 44.78 | 441M |
| 5 | 2026-09-23 | 45.71 | 46.71 | 44.60 | 45.30 | 612M |
| 6 | 2026-09-22 | 47.31 | 48.43 | 45.10 | 45.55 | 1B |
| 7 | 2026-09-21 | 45.43 | 48.09 | 44.70 | 46.71 | 953M |
| 8 | 2026-09-18 | 42.00 | 44.74 | 41.76 | 44.60 | 942M |
| 9 | 2026-09-17 | 40.25 | 41.94 | 39.85 | 41.52 | 773M |
| 10 | 2026-09-16 | 37.93 | 41.15 | 37.23 | 40.25 | 1B |
| 11 | 2026-09-15 | 37.63 | 39.51 | 35.83 | 38.18 | 911M |
| 12 | 2026-09-14 | 35.30 | 40.41 | 35.30 | 37.35 | 1B |
52W
Data range
30.40
23.8%
78.59
High/low over the last 250 trading days, and where the price sits.
← Stocks