Qingdao Gaoce Technology
高测股份 SH688556 Forward-adjusted STAR
7.47
-0.08
(-1.06%)
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
7.56
High
7.68
Low
7.45
Prev close
7.55
Amplitude
3.05%
Volume
1.2B
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.68
MA10
7.71
MA20
7.77
MA60
8.30
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 | 7.56 | 7.68 | 7.45 | 7.47 | 1B |
| 2 | 2026-09-29 | 7.53 | 7.65 | 7.50 | 7.55 | 889M |
| 3 | 2026-09-28 | 7.87 | 7.90 | 7.50 | 7.57 | 1B |
| 4 | 2026-09-24 | 7.94 | 8.02 | 7.82 | 7.85 | 1B |
| 5 | 2026-09-23 | 7.81 | 8.03 | 7.79 | 7.94 | 2B |
| 6 | 2026-09-22 | 7.98 | 8.01 | 7.78 | 7.83 | 1B |
| 7 | 2026-09-21 | 7.85 | 8.01 | 7.82 | 7.88 | 1B |
| 8 | 2026-09-18 | 7.64 | 7.84 | 7.64 | 7.80 | 2B |
| 9 | 2026-09-17 | 7.64 | 7.80 | 7.51 | 7.54 | 1B |
| 10 | 2026-09-16 | 7.41 | 7.74 | 7.33 | 7.66 | 2B |
| 11 | 2026-09-15 | 7.45 | 7.61 | 7.43 | 7.43 | 1B |
| 12 | 2026-09-14 | 7.59 | 7.64 | 7.46 | 7.51 | 1B |
52W
Data range
7.33
1.2%
18.59
High/low over the last 250 trading days, and where the price sits.
← Stocks