Beijing Infosec Technologies
ST信安 SH688201 Forward-adjusted STAR
7.69
-0.01
(-0.13%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.69
High
7.75
Low
7.59
Prev close
7.70
Amplitude
2.08%
Volume
184.6M
Trading days
1207
Data range
2021-10-08 ~ 2026-09-30
MA5
7.74
MA10
7.71
MA20
7.59
MA60
7.23
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 | 7.69 | 7.75 | 7.59 | 7.69 | 185M |
| 2 | 2026-09-29 | 7.76 | 7.80 | 7.68 | 7.70 | 177M |
| 3 | 2026-09-28 | 7.69 | 7.81 | 7.59 | 7.70 | 284M |
| 4 | 2026-09-24 | 7.88 | 7.98 | 7.71 | 7.71 | 254M |
| 5 | 2026-09-23 | 7.90 | 7.95 | 7.80 | 7.90 | 240M |
| 6 | 2026-09-22 | 7.93 | 8.00 | 7.81 | 7.90 | 320M |
| 7 | 2026-09-21 | 7.57 | 7.86 | 7.57 | 7.84 | 334M |
| 8 | 2026-09-18 | 7.52 | 7.70 | 7.48 | 7.59 | 282M |
| 9 | 2026-09-17 | 7.52 | 7.57 | 7.36 | 7.52 | 251M |
| 10 | 2026-09-16 | 7.32 | 7.65 | 7.20 | 7.56 | 467M |
| 11 | 2026-09-15 | 7.77 | 7.85 | 7.31 | 7.31 | 525M |
| 12 | 2026-09-14 | 7.57 | 7.89 | 7.50 | 7.66 | 663M |
52W
Data range
6.29
12.0%
17.93
High/low over the last 250 trading days, and where the price sits.
← Stocks