Suzhou Sonavox Electronics
上声电子 SH688533 Forward-adjusted STAR
19.91
-0.03
(-0.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.12
High
20.20
Low
19.89
Prev close
19.94
Amplitude
1.55%
Volume
45.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
20.10
MA10
19.82
MA20
19.84
MA60
20.65
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 | 20.12 | 20.20 | 19.89 | 19.91 | 45M |
| 2 | 2026-09-29 | 19.87 | 20.15 | 19.80 | 19.94 | 59M |
| 3 | 2026-09-28 | 20.35 | 20.54 | 19.89 | 19.89 | 93M |
| 4 | 2026-09-24 | 20.60 | 20.66 | 20.08 | 20.10 | 115M |
| 5 | 2026-09-23 | 20.30 | 20.83 | 20.06 | 20.65 | 178M |
| 6 | 2026-09-22 | 19.88 | 20.64 | 19.80 | 20.29 | 183M |
| 7 | 2026-09-21 | 19.50 | 19.77 | 19.47 | 19.69 | 57M |
| 8 | 2026-09-18 | 19.32 | 19.70 | 19.27 | 19.42 | 61M |
| 9 | 2026-09-17 | 18.92 | 19.31 | 18.92 | 19.26 | 46M |
| 10 | 2026-09-16 | 18.86 | 19.19 | 18.83 | 19.06 | 45M |
| 11 | 2026-09-15 | 19.30 | 19.30 | 19.00 | 19.01 | 46M |
| 12 | 2026-09-14 | 19.20 | 19.41 | 19.09 | 19.18 | 70M |
52W
Data range
18.83
6.9%
34.44
High/low over the last 250 trading days, and where the price sits.
← Stocks