Shanghai Bright Power Semiconductor
晶丰明源 SH688368 Forward-adjusted STAR
120.73
-6.29
(-4.95%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
127.47
High
128.16
Low
120.12
Prev close
127.02
Amplitude
6.33%
Volume
347.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
132.90
MA10
139.31
MA20
140.58
MA60
135.47
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 | 127.47 | 128.16 | 120.12 | 120.73 | 348M |
| 2 | 2026-09-29 | 126.08 | 131.88 | 126.08 | 127.02 | 323M |
| 3 | 2026-09-28 | 139.00 | 139.00 | 124.56 | 129.59 | 493M |
| 4 | 2026-09-24 | 146.72 | 146.82 | 140.20 | 140.21 | 446M |
| 5 | 2026-09-23 | 146.98 | 150.00 | 144.28 | 146.97 | 417M |
| 6 | 2026-09-22 | 148.00 | 156.65 | 144.87 | 145.93 | 569M |
| 7 | 2026-09-21 | 149.59 | 150.95 | 145.23 | 146.85 | 374M |
| 8 | 2026-09-18 | 143.39 | 151.00 | 140.37 | 149.00 | 547M |
| 9 | 2026-09-17 | 143.00 | 146.96 | 140.30 | 140.52 | 452M |
| 10 | 2026-09-16 | 125.71 | 152.10 | 125.71 | 146.28 | 749M |
| 11 | 2026-09-15 | 125.80 | 132.20 | 125.80 | 126.97 | 273M |
| 12 | 2026-09-14 | 130.01 | 130.29 | 124.83 | 127.25 | 349M |
52W
Data range
61.90
34.7%
231.20
High/low over the last 250 trading days, and where the price sits.
← Stocks