Shenzhen Injoinic Technology

英集芯 SH688209 Forward-adjusted STAR

31.79 -0.65 (-2.00%)

Sectors

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

32.65

High

33.20

Low

31.60

Prev close

32.44

Amplitude

4.93%

Volume

979.1M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

33.75

MA10

35.43

MA20

34.41

MA60

27.06

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	32.65	33.20	31.60	31.79	979M
2	2026-09-29	33.10	33.30	32.04	32.44	1B
3	2026-09-28	35.35	35.50	32.34	32.89	2B
4	2026-09-24	36.60	36.84	34.90	35.00	1B
5	2026-09-23	36.15	37.70	35.13	36.63	2B
6	2026-09-22	36.77	36.94	35.40	36.07	2B
7	2026-09-21	37.71	38.20	36.15	36.70	2B
8	2026-09-18	38.40	38.84	36.75	37.33	2B
9	2026-09-17	37.30	38.29	36.02	37.78	2B
10	2026-09-16	35.66	38.07	34.80	37.68	4B
11	2026-09-15	34.50	35.58	33.55	35.58	2B
12	2026-09-14	32.60	35.28	31.16	34.30	3B

Data range

18.37 65.6% 38.84

High/low over the last 250 trading days, and where the price sits.

← Stocks