股库 StockLibs

Wuxi Chipown Micro-electronics

芯朋微 SH688508 Forward-adjusted STAR
76.59 -2.06 (-2.62%)
Sectors
ThemeSMIC Concept -2.29% ThemeNational IC Fund Holdings -2.93% ThemeAutomotive Chips -2.01% IndustrySemiconductors -2.92%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
79.50
High
79.64
Low
76.45
Prev close
78.65
Amplitude
4.06%
Volume
355.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
81.54
MA10
85.86
MA20
84.95
MA60
80.79
🕰 Time machine Pick a date to see history up to that day
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 79.50 79.64 76.45 76.59 355M
2 2026-09-29 77.80 79.59 76.92 78.65 446M
3 2026-09-28 84.00 84.63 77.40 78.50 597M
4 2026-09-24 88.78 89.38 84.21 84.29 470M
5 2026-09-23 89.60 90.80 88.65 89.67 398M
6 2026-09-22 90.78 93.50 89.00 89.58 638M
7 2026-09-21 92.30 92.99 88.01 89.55 510M
8 2026-09-18 91.34 92.95 89.19 91.92 513M
9 2026-09-17 89.98 92.14 89.36 90.10 495M
10 2026-09-16 84.58 90.35 83.50 89.74 649M
11 2026-09-15 80.91 87.56 80.91 84.08 498M
12 2026-09-14 80.17 82.98 78.80 82.01 329M

52W

Data range
53.97 44.4% 104.93

High/low over the last 250 trading days, and where the price sits.

← Stocks