Shenzhen Sine Electric
正弦电气 SH688395 Forward-adjusted STAR
26.20
-0.13
(-0.49%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.55
High
27.09
Low
26.20
Prev close
26.33
Amplitude
3.38%
Volume
114.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.27
MA10
25.26
MA20
24.13
MA60
22.28
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 | 26.55 | 27.09 | 26.20 | 26.20 | 114M |
| 2 | 2026-09-29 | 25.73 | 26.58 | 25.46 | 26.33 | 143M |
| 3 | 2026-09-28 | 26.72 | 26.75 | 24.70 | 25.73 | 255M |
| 4 | 2026-09-24 | 26.76 | 27.46 | 26.30 | 26.35 | 234M |
| 5 | 2026-09-23 | 25.55 | 26.81 | 25.29 | 26.76 | 218M |
| 6 | 2026-09-22 | 24.99 | 25.66 | 24.79 | 25.55 | 176M |
| 7 | 2026-09-21 | 23.94 | 25.12 | 23.94 | 24.82 | 147M |
| 8 | 2026-09-18 | 23.64 | 24.24 | 23.58 | 24.06 | 113M |
| 9 | 2026-09-17 | 23.07 | 23.58 | 22.71 | 23.57 | 97M |
| 10 | 2026-09-16 | 22.85 | 23.40 | 22.34 | 23.25 | 127M |
| 11 | 2026-09-15 | 23.21 | 23.34 | 22.55 | 22.64 | 88M |
| 12 | 2026-09-14 | 22.23 | 23.53 | 21.93 | 22.98 | 164M |
52W
Data range
18.02
53.9%
33.21
High/low over the last 250 trading days, and where the price sits.
← Stocks