Shanghai Prisemi Electronics

芯导科技 SH688230 Forward-adjusted STAR

58.00 -1.10 (-1.86%)

Sectors

✦ AI analysis

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

Open

59.40

High

60.29

Low

57.82

Prev close

59.10

Amplitude

4.18%

Volume

72.6M

Trading days

1173

Data range

2021-12-01 ~ 2026-09-30

MA5

59.81

MA10

60.26

MA20

58.96

MA60

57.11

🕰 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	59.40	60.29	57.82	58.00	73M
2	2026-09-29	58.07	59.45	57.93	59.10	93M
3	2026-09-28	60.74	61.60	57.25	58.08	134M
4	2026-09-24	62.06	62.85	60.93	61.01	106M
5	2026-09-23	61.80	63.26	61.80	62.85	113M
6	2026-09-22	62.19	63.16	61.76	61.99	139M
7	2026-09-21	61.72	62.76	61.25	61.69	142M
8	2026-09-18	59.99	61.60	59.89	61.24	139M
9	2026-09-17	59.50	60.12	58.66	59.20	86M
10	2026-09-16	56.59	59.55	56.59	59.42	101M
11	2026-09-15	57.00	57.70	56.22	56.90	56M
12	2026-09-14	56.10	57.18	55.20	56.61	66M

Data range

44.00 30.9% 89.25

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

← Stocks