Zhiyang Innovation Technology
智洋创新 SH688191 Forward-adjusted STAR
19.45
-0.55
(-2.75%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.00
High
20.29
Low
19.44
Prev close
20.00
Amplitude
4.25%
Volume
364.9M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
21.01
MA10
21.09
MA20
20.49
MA60
20.98
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 | 20.00 | 20.29 | 19.44 | 19.45 | 365M |
| 2 | 2026-09-29 | 20.02 | 20.20 | 19.70 | 20.00 | 472M |
| 3 | 2026-09-28 | 21.87 | 22.14 | 19.91 | 19.97 | 799M |
| 4 | 2026-09-24 | 23.48 | 23.69 | 21.92 | 22.05 | 835M |
| 5 | 2026-09-23 | 23.35 | 24.15 | 22.90 | 23.60 | 885M |
| 6 | 2026-09-22 | 21.81 | 23.50 | 21.44 | 23.15 | 1B |
| 7 | 2026-09-21 | 21.50 | 22.25 | 21.05 | 21.58 | 677M |
| 8 | 2026-09-18 | 20.18 | 21.60 | 20.06 | 21.32 | 654M |
| 9 | 2026-09-17 | 19.82 | 20.24 | 19.60 | 19.99 | 427M |
| 10 | 2026-09-16 | 19.54 | 20.16 | 19.31 | 19.82 | 417M |
| 11 | 2026-09-15 | 19.72 | 20.14 | 19.25 | 19.68 | 429M |
| 12 | 2026-09-14 | 19.35 | 19.76 | 19.08 | 19.54 | 379M |
52W
Data range
15.59
14.2%
42.86
High/low over the last 250 trading days, and where the price sits.
← Stocks