HCR
慧辰股份 SH688500 Forward-adjusted STAR
30.27
-0.58
(-1.88%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
31.02
High
31.05
Low
29.84
Prev close
30.85
Amplitude
3.92%
Volume
132.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.64
MA10
31.20
MA20
32.22
MA60
34.31
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 | 31.02 | 31.05 | 29.84 | 30.27 | 132M |
| 2 | 2026-09-29 | 30.20 | 31.26 | 29.99 | 30.85 | 132M |
| 3 | 2026-09-28 | 31.28 | 31.28 | 29.55 | 30.20 | 163M |
| 4 | 2026-09-24 | 31.30 | 31.53 | 30.60 | 30.70 | 171M |
| 5 | 2026-09-23 | 33.38 | 33.43 | 31.12 | 31.18 | 333M |
| 6 | 2026-09-22 | 31.97 | 32.72 | 31.30 | 32.50 | 277M |
| 7 | 2026-09-21 | 32.15 | 32.85 | 31.48 | 31.56 | 219M |
| 8 | 2026-09-18 | 31.64 | 32.62 | 31.47 | 32.05 | 224M |
| 9 | 2026-09-17 | 31.50 | 31.67 | 30.82 | 31.26 | 124M |
| 10 | 2026-09-16 | 31.35 | 31.75 | 30.50 | 31.44 | 115M |
| 11 | 2026-09-15 | 31.11 | 31.89 | 30.95 | 31.07 | 143M |
| 12 | 2026-09-14 | 31.84 | 31.88 | 30.38 | 31.11 | 192M |
52W
Data range
25.79
7.0%
89.99
High/low over the last 250 trading days, and where the price sits.
← Stocks