Bonree Data Technology
博睿数据 SH688229 Forward-adjusted STAR
58.45
-1.91
(-3.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
61.15
High
61.32
Low
58.13
Prev close
60.36
Amplitude
5.28%
Volume
49.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
59.96
MA10
60.65
MA20
62.15
MA60
65.63
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 | 61.15 | 61.32 | 58.13 | 58.45 | 50M |
| 2 | 2026-09-29 | 59.50 | 60.71 | 58.00 | 60.36 | 43M |
| 3 | 2026-09-28 | 60.23 | 60.56 | 57.45 | 58.24 | 49M |
| 4 | 2026-09-24 | 61.90 | 62.15 | 60.51 | 60.57 | 34M |
| 5 | 2026-09-23 | 62.78 | 63.59 | 61.73 | 62.17 | 43M |
| 6 | 2026-09-22 | 61.67 | 65.25 | 61.67 | 63.34 | 75M |
| 7 | 2026-09-21 | 62.33 | 62.33 | 60.80 | 61.22 | 38M |
| 8 | 2026-09-18 | 60.48 | 61.86 | 60.48 | 61.33 | 54M |
| 9 | 2026-09-17 | 60.77 | 61.53 | 59.48 | 60.13 | 39M |
| 10 | 2026-09-16 | 60.20 | 61.10 | 58.64 | 60.70 | 35M |
| 11 | 2026-09-15 | 61.40 | 62.77 | 59.81 | 59.87 | 42M |
| 12 | 2026-09-14 | 59.59 | 62.37 | 59.59 | 61.46 | 54M |
52W
Data range
56.38
3.1%
123.77
High/low over the last 250 trading days, and where the price sits.
← Stocks