Beijing Succeeder Technology
赛科希德 SH688338 Forward-adjusted STAR
31.75
+0.08
(+0.25%)
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
31.94
High
32.47
Low
31.60
Prev close
31.67
Amplitude
2.75%
Volume
169.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
31.94
MA10
31.20
MA20
30.50
MA60
29.38
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 | 31.94 | 32.47 | 31.60 | 31.75 | 170M |
| 2 | 2026-09-29 | 32.25 | 32.45 | 31.51 | 31.67 | 96M |
| 3 | 2026-09-28 | 32.07 | 32.41 | 31.48 | 31.98 | 197M |
| 4 | 2026-09-24 | 32.65 | 32.87 | 31.80 | 31.80 | 164M |
| 5 | 2026-09-23 | 32.36 | 32.76 | 32.00 | 32.51 | 151M |
| 6 | 2026-09-22 | 31.78 | 32.45 | 31.48 | 32.20 | 231M |
| 7 | 2026-09-21 | 29.76 | 31.80 | 29.46 | 31.70 | 212M |
| 8 | 2026-09-18 | 29.45 | 30.18 | 29.42 | 29.58 | 113M |
| 9 | 2026-09-17 | 28.98 | 29.79 | 28.88 | 29.73 | 114M |
| 10 | 2026-09-16 | 28.65 | 29.28 | 28.11 | 29.03 | 85M |
| 11 | 2026-09-15 | 29.08 | 29.34 | 28.42 | 28.50 | 71M |
| 12 | 2026-09-14 | 28.60 | 29.51 | 28.28 | 29.08 | 112M |
52W
Data range
23.51
66.9%
35.83
High/low over the last 250 trading days, and where the price sits.
← Stocks