iRay Group
奕瑞科技 SH688301 Forward-adjusted STAR
83.20
-0.52
(-0.62%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
84.65
High
85.10
Low
82.66
Prev close
83.72
Amplitude
2.91%
Volume
334.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
87.39
MA10
89.66
MA20
90.28
MA60
93.21
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 | 84.65 | 85.10 | 82.66 | 83.20 | 335M |
| 2 | 2026-09-29 | 84.80 | 85.91 | 83.18 | 83.72 | 479M |
| 3 | 2026-09-28 | 88.25 | 88.50 | 82.44 | 84.97 | 835M |
| 4 | 2026-09-24 | 95.00 | 95.60 | 88.00 | 89.10 | 751M |
| 5 | 2026-09-23 | 95.74 | 98.88 | 93.07 | 95.95 | 927M |
| 6 | 2026-09-22 | 92.10 | 98.73 | 92.00 | 96.27 | 1B |
| 7 | 2026-09-21 | 91.93 | 93.00 | 89.00 | 89.85 | 493M |
| 8 | 2026-09-18 | 91.12 | 92.55 | 89.40 | 91.25 | 394M |
| 9 | 2026-09-17 | 91.99 | 92.55 | 90.05 | 90.58 | 293M |
| 10 | 2026-09-16 | 89.64 | 91.95 | 88.60 | 91.70 | 285M |
| 11 | 2026-09-15 | 87.88 | 90.99 | 87.88 | 89.65 | 285M |
| 12 | 2026-09-14 | 88.04 | 89.35 | 86.20 | 88.19 | 283M |
52W
Data range
67.59
18.4%
152.61
High/low over the last 250 trading days, and where the price sits.
← Stocks