China Chippacking Technology
气派科技 SH688216 Forward-adjusted STAR
37.88
-2.87
(-7.04%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
40.99
High
41.00
Low
37.77
Prev close
40.75
Amplitude
7.93%
Volume
698.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
39.79
MA10
39.69
MA20
35.81
MA60
32.60
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 | 40.99 | 41.00 | 37.77 | 37.88 | 699M |
| 2 | 2026-09-29 | 38.40 | 41.80 | 38.03 | 40.75 | 886M |
| 3 | 2026-09-28 | 40.19 | 40.65 | 38.20 | 38.51 | 698M |
| 4 | 2026-09-24 | 41.50 | 41.85 | 40.23 | 40.29 | 684M |
| 5 | 2026-09-23 | 40.60 | 42.20 | 40.58 | 41.50 | 744M |
| 6 | 2026-09-22 | 40.73 | 41.80 | 39.92 | 40.88 | 832M |
| 7 | 2026-09-21 | 39.46 | 41.30 | 38.79 | 41.12 | 1B |
| 8 | 2026-09-18 | 38.68 | 39.77 | 37.85 | 38.79 | 1B |
| 9 | 2026-09-17 | 38.64 | 39.39 | 37.53 | 37.83 | 1B |
| 10 | 2026-09-16 | 37.11 | 39.50 | 36.18 | 39.39 | 2B |
| 11 | 2026-09-15 | 34.41 | 38.41 | 34.04 | 37.11 | 2B |
| 12 | 2026-09-14 | 33.30 | 33.30 | 31.39 | 32.01 | 952M |
52W
Data range
20.03
57.1%
51.30
High/low over the last 250 trading days, and where the price sits.
← Stocks