3PEAK
思瑞浦 SH688536 Forward-adjusted STAR
327.00
-10.50
(-3.11%)
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
342.00
High
342.00
Low
326.00
Prev close
337.50
Amplitude
4.74%
Volume
209.8M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
342.34
MA10
343.37
MA20
323.34
MA60
289.64
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 | 342.00 | 342.00 | 326.00 | 327.00 | 210M |
| 2 | 2026-09-29 | 339.00 | 350.00 | 332.29 | 337.50 | 242M |
| 3 | 2026-09-28 | 349.89 | 353.53 | 338.21 | 342.42 | 309M |
| 4 | 2026-09-24 | 353.68 | 361.93 | 345.00 | 346.81 | 276M |
| 5 | 2026-09-23 | 353.08 | 360.85 | 350.48 | 357.97 | 167M |
| 6 | 2026-09-22 | 357.00 | 363.00 | 354.13 | 355.71 | 264M |
| 7 | 2026-09-21 | 353.00 | 358.80 | 348.23 | 356.05 | 271M |
| 8 | 2026-09-18 | 336.00 | 362.40 | 334.02 | 353.20 | 467M |
| 9 | 2026-09-17 | 327.00 | 338.77 | 324.61 | 330.65 | 250M |
| 10 | 2026-09-16 | 312.98 | 330.00 | 312.05 | 326.41 | 330M |
| 11 | 2026-09-15 | 316.38 | 319.58 | 312.13 | 314.08 | 196M |
| 12 | 2026-09-14 | 291.06 | 319.78 | 290.88 | 315.84 | 301M |
52W
Data range
136.43
79.6%
375.76
High/low over the last 250 trading days, and where the price sits.
← Stocks