Fujian Supertech Advanced Material
赛特新材 SH688398 Forward-adjusted STAR
22.13
-0.68
(-2.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.81
High
23.48
Low
22.10
Prev close
22.81
Amplitude
6.05%
Volume
131.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.93
MA10
22.88
MA20
21.56
MA60
21.21
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 | 22.81 | 23.48 | 22.10 | 22.13 | 132M |
| 2 | 2026-09-29 | 22.75 | 23.09 | 22.48 | 22.81 | 131M |
| 3 | 2026-09-28 | 23.91 | 24.09 | 22.62 | 22.68 | 174M |
| 4 | 2026-09-24 | 23.55 | 24.09 | 22.91 | 23.57 | 194M |
| 5 | 2026-09-23 | 23.20 | 23.78 | 22.32 | 23.46 | 271M |
| 6 | 2026-09-22 | 24.26 | 24.40 | 23.04 | 23.18 | 388M |
| 7 | 2026-09-21 | 25.10 | 25.38 | 23.90 | 24.06 | 467M |
| 8 | 2026-09-18 | 22.11 | 23.90 | 21.80 | 23.82 | 379M |
| 9 | 2026-09-17 | 21.53 | 22.15 | 21.02 | 21.73 | 279M |
| 10 | 2026-09-16 | 19.73 | 21.62 | 19.73 | 21.32 | 289M |
| 11 | 2026-09-15 | 20.43 | 20.58 | 19.84 | 19.88 | 114M |
| 12 | 2026-09-14 | 20.13 | 20.80 | 19.85 | 20.46 | 161M |
52W
Data range
16.61
29.4%
35.39
High/low over the last 250 trading days, and where the price sits.
← Stocks