Guizhou Aviation Technical Development
航宇科技 SH688239 Forward-adjusted STAR
51.85
-1.15
(-2.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
53.50
High
53.80
Low
51.60
Prev close
53.00
Amplitude
4.15%
Volume
397.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
54.43
MA10
55.20
MA20
54.65
MA60
48.63
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 | 53.50 | 53.80 | 51.60 | 51.85 | 397M |
| 2 | 2026-09-29 | 55.08 | 55.26 | 52.52 | 53.00 | 502M |
| 3 | 2026-09-28 | 55.02 | 56.48 | 54.16 | 54.96 | 592M |
| 4 | 2026-09-24 | 57.76 | 57.82 | 54.80 | 55.45 | 470M |
| 5 | 2026-09-23 | 57.54 | 57.84 | 56.36 | 56.88 | 423M |
| 6 | 2026-09-22 | 58.00 | 59.09 | 56.70 | 57.48 | 530M |
| 7 | 2026-09-21 | 56.71 | 59.33 | 56.00 | 57.88 | 693M |
| 8 | 2026-09-18 | 54.70 | 57.30 | 54.70 | 56.70 | 823M |
| 9 | 2026-09-17 | 53.15 | 55.09 | 53.05 | 54.26 | 558M |
| 10 | 2026-09-16 | 52.80 | 53.85 | 52.04 | 53.58 | 595M |
| 11 | 2026-09-15 | 52.86 | 53.80 | 51.50 | 52.90 | 635M |
| 12 | 2026-09-14 | 54.01 | 54.69 | 51.78 | 52.70 | 889M |
52W
Data range
36.90
33.7%
81.26
High/low over the last 250 trading days, and where the price sits.
← Stocks