Kewell Technology
科威尔 SH688551 Forward-adjusted STAR
36.88
-1.67
(-4.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
38.87
High
39.55
Low
36.63
Prev close
38.55
Amplitude
7.57%
Volume
323.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
40.01
MA10
40.05
MA20
39.05
MA60
40.15
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 | 38.87 | 39.55 | 36.63 | 36.88 | 324M |
| 2 | 2026-09-29 | 38.02 | 39.55 | 37.34 | 38.55 | 314M |
| 3 | 2026-09-28 | 43.31 | 43.39 | 37.57 | 38.28 | 534M |
| 4 | 2026-09-24 | 43.15 | 45.67 | 41.99 | 43.20 | 667M |
| 5 | 2026-09-23 | 40.28 | 44.22 | 40.28 | 43.15 | 548M |
| 6 | 2026-09-22 | 41.70 | 41.90 | 39.97 | 40.30 | 301M |
| 7 | 2026-09-21 | 40.10 | 42.00 | 40.10 | 40.93 | 337M |
| 8 | 2026-09-18 | 39.70 | 40.85 | 38.86 | 40.35 | 358M |
| 9 | 2026-09-17 | 39.97 | 40.31 | 38.90 | 39.00 | 282M |
| 10 | 2026-09-16 | 37.90 | 39.97 | 37.80 | 39.83 | 447M |
| 11 | 2026-09-15 | 38.90 | 39.99 | 38.05 | 38.14 | 348M |
| 12 | 2026-09-14 | 38.12 | 39.19 | 36.93 | 38.90 | 346M |
52W
Data range
26.48
19.4%
80.23
High/low over the last 250 trading days, and where the price sits.
← Stocks