Shanghai CEO Technology
复洁科技 SH688335 Forward-adjusted STAR
17.46
+0.08
(+0.46%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.39
High
17.67
Low
17.21
Prev close
17.38
Amplitude
2.65%
Volume
210.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
17.48
MA10
17.79
MA20
18.51
MA60
19.52
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 | 17.39 | 17.67 | 17.21 | 17.46 | 211M |
| 2 | 2026-09-29 | 17.03 | 17.75 | 16.58 | 17.38 | 297M |
| 3 | 2026-09-28 | 17.56 | 17.79 | 16.85 | 17.03 | 229M |
| 4 | 2026-09-24 | 17.90 | 18.20 | 17.60 | 17.60 | 167M |
| 5 | 2026-09-23 | 18.18 | 18.18 | 17.85 | 17.91 | 141M |
| 6 | 2026-09-22 | 18.37 | 18.83 | 18.10 | 18.28 | 162M |
| 7 | 2026-09-21 | 18.25 | 18.70 | 18.02 | 18.26 | 178M |
| 8 | 2026-09-18 | 17.75 | 18.20 | 17.75 | 18.18 | 204M |
| 9 | 2026-09-17 | 18.26 | 18.26 | 17.50 | 17.75 | 161M |
| 10 | 2026-09-16 | 17.91 | 18.25 | 17.58 | 18.03 | 204M |
| 11 | 2026-09-15 | 18.16 | 18.57 | 17.65 | 17.75 | 254M |
| 12 | 2026-09-14 | 18.74 | 18.83 | 18.21 | 18.25 | 208M |
52W
Data range
16.51
3.4%
44.54
High/low over the last 250 trading days, and where the price sits.
← Stocks