Jiangsu Feymer Technology
富淼科技 SH688350 Forward-adjusted STAR
29.00
-0.22
(-0.75%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.19
High
29.85
Low
28.91
Prev close
29.22
Amplitude
3.22%
Volume
140.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.13
MA10
28.41
MA20
28.33
MA60
28.27
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 | 29.19 | 29.85 | 28.91 | 29.00 | 141M |
| 2 | 2026-09-29 | 29.01 | 29.43 | 28.26 | 29.22 | 173M |
| 3 | 2026-09-28 | 29.35 | 29.35 | 27.90 | 28.58 | 259M |
| 4 | 2026-09-24 | 29.29 | 30.20 | 28.80 | 29.39 | 271M |
| 5 | 2026-09-23 | 29.36 | 29.88 | 28.60 | 29.45 | 289M |
| 6 | 2026-09-22 | 28.60 | 30.46 | 28.48 | 28.85 | 471M |
| 7 | 2026-09-21 | 27.45 | 28.45 | 27.00 | 28.06 | 188M |
| 8 | 2026-09-18 | 27.26 | 27.57 | 27.01 | 27.44 | 107M |
| 9 | 2026-09-17 | 27.14 | 27.40 | 26.80 | 27.18 | 94M |
| 10 | 2026-09-16 | 27.01 | 27.28 | 26.20 | 26.94 | 156M |
| 11 | 2026-09-15 | 28.26 | 28.26 | 26.80 | 26.86 | 244M |
| 12 | 2026-09-14 | 28.86 | 28.86 | 27.79 | 28.00 | 232M |
52W
Data range
20.55
41.3%
41.01
High/low over the last 250 trading days, and where the price sits.
← Stocks