Shanghai Fudan Microelectronics Group
复旦微电 SH688385 Forward-adjusted STAR
56.18
-1.34
(-2.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
57.69
High
57.90
Low
56.02
Prev close
57.52
Amplitude
3.27%
Volume
806.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
58.26
MA10
58.10
MA20
55.91
MA60
55.39
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 | 57.69 | 57.90 | 56.02 | 56.18 | 807M |
| 2 | 2026-09-29 | 56.70 | 57.79 | 56.28 | 57.52 | 772M |
| 3 | 2026-09-28 | 59.75 | 59.78 | 56.56 | 56.95 | 1B |
| 4 | 2026-09-24 | 60.50 | 62.36 | 59.76 | 59.78 | 1B |
| 5 | 2026-09-23 | 60.13 | 61.57 | 59.32 | 60.87 | 1B |
| 6 | 2026-09-22 | 60.12 | 62.18 | 59.91 | 60.13 | 2B |
| 7 | 2026-09-21 | 59.62 | 60.58 | 58.75 | 59.30 | 2B |
| 8 | 2026-09-18 | 56.30 | 60.55 | 55.65 | 59.59 | 3B |
| 9 | 2026-09-17 | 54.65 | 56.33 | 54.38 | 55.65 | 1B |
| 10 | 2026-09-16 | 52.14 | 55.31 | 51.92 | 55.02 | 1B |
| 11 | 2026-09-15 | 51.89 | 52.95 | 51.68 | 52.14 | 657M |
| 12 | 2026-09-14 | 51.68 | 52.45 | 51.00 | 52.15 | 605M |
52W
Data range
45.60
19.5%
99.91
High/low over the last 250 trading days, and where the price sits.
← Stocks