Beijing Roborock Technology
石头科技 SH688169 Forward-adjusted STAR
118.76
+4.00
(+3.49%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
114.80
High
119.40
Low
113.82
Prev close
114.76
Amplitude
4.86%
Volume
491.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
116.18
MA10
117.62
MA20
121.86
MA60
114.19
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 | 114.80 | 119.40 | 113.82 | 118.76 | 491M |
| 2 | 2026-09-29 | 115.00 | 115.98 | 113.98 | 114.76 | 298M |
| 3 | 2026-09-28 | 115.93 | 117.73 | 115.05 | 116.39 | 503M |
| 4 | 2026-09-24 | 116.38 | 116.50 | 114.51 | 114.60 | 266M |
| 5 | 2026-09-23 | 117.34 | 117.87 | 115.81 | 116.38 | 353M |
| 6 | 2026-09-22 | 119.33 | 121.49 | 117.26 | 117.50 | 421M |
| 7 | 2026-09-21 | 118.50 | 120.48 | 117.42 | 118.60 | 455M |
| 8 | 2026-09-18 | 120.09 | 121.00 | 117.00 | 118.60 | 499M |
| 9 | 2026-09-17 | 119.59 | 121.85 | 119.08 | 120.55 | 267M |
| 10 | 2026-09-16 | 123.33 | 123.67 | 118.59 | 120.02 | 497M |
| 11 | 2026-09-15 | 120.10 | 124.60 | 119.09 | 123.67 | 528M |
| 12 | 2026-09-14 | 118.00 | 120.70 | 117.02 | 120.39 | 340M |
52W
Data range
89.01
23.0%
218.57
High/low over the last 250 trading days, and where the price sits.
← Stocks