Chipsea Technologies

芯海科技 SH688595 Forward-adjusted STAR

29.82 -0.87 (-2.83%)

Sectors

ThemeMCU Chips -2.12% ThemeNew Tobacco -0.75% ThemeStarFlash Concept -1.05% 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

Open

31.10

High

31.10

Low

29.72

Prev close

30.69

Amplitude

4.50%

Volume

183.4M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

30.93

MA10

30.78

MA20

29.76

MA60

29.72

🕰 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

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	31.10	31.10	29.72	29.82	183M
2	2026-09-29	30.98	31.01	30.03	30.69	199M
3	2026-09-28	31.30	31.78	30.00	30.33	272M
4	2026-09-24	32.10	32.34	31.52	31.65	240M
5	2026-09-23	31.95	32.38	31.65	32.18	268M
6	2026-09-22	31.79	32.87	31.48	31.95	427M
7	2026-09-21	30.86	31.35	30.73	31.21	286M
8	2026-09-18	29.80	30.88	29.80	30.53	350M
9	2026-09-17	29.81	30.26	29.45	29.60	232M
10	2026-09-16	27.80	29.86	27.50	29.81	394M
11	2026-09-15	27.85	28.18	27.55	27.78	127M
12	2026-09-14	27.47	28.06	26.89	27.77	127M

52W

Data range

24.82 24.1% 45.60

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

← Stocks