Wuxi ETEK Microelectronics
力芯微 SH688601 Forward-adjusted STAR
57.46
-1.94
(-3.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
59.40
High
59.99
Low
57.13
Prev close
59.40
Amplitude
4.81%
Volume
260.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
59.61
MA10
60.39
MA20
60.05
MA60
50.47
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 | 59.40 | 59.99 | 57.13 | 57.46 | 261M |
| 2 | 2026-09-29 | 57.00 | 60.40 | 56.59 | 59.40 | 304M |
| 3 | 2026-09-28 | 60.79 | 62.50 | 56.82 | 57.41 | 353M |
| 4 | 2026-09-24 | 62.24 | 62.87 | 60.77 | 60.94 | 196M |
| 5 | 2026-09-23 | 61.08 | 63.88 | 60.93 | 62.86 | 377M |
| 6 | 2026-09-22 | 63.93 | 64.77 | 60.85 | 61.08 | 417M |
| 7 | 2026-09-21 | 62.07 | 63.54 | 61.25 | 62.90 | 327M |
| 8 | 2026-09-18 | 59.82 | 62.52 | 59.82 | 61.69 | 355M |
| 9 | 2026-09-17 | 60.53 | 61.63 | 58.98 | 59.53 | 366M |
| 10 | 2026-09-16 | 57.36 | 60.68 | 56.74 | 60.60 | 380M |
| 11 | 2026-09-15 | 58.08 | 58.35 | 56.65 | 57.30 | 278M |
| 12 | 2026-09-14 | 55.67 | 58.57 | 54.10 | 58.10 | 383M |
52W
Data range
33.18
67.4%
69.22
High/low over the last 250 trading days, and where the price sits.
← Stocks