CareRay Digital Medical Technology
康众科技 SH688607 Forward-adjusted STAR
35.55
-0.48
(-1.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
36.26
High
36.71
Low
35.48
Prev close
36.03
Amplitude
3.41%
Volume
106.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
36.79
MA10
37.93
MA20
38.61
MA60
40.56
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 | 36.26 | 36.71 | 35.48 | 35.55 | 106M |
| 2 | 2026-09-29 | 35.91 | 37.29 | 35.32 | 36.03 | 162M |
| 3 | 2026-09-28 | 38.00 | 38.00 | 35.01 | 35.41 | 158M |
| 4 | 2026-09-24 | 39.15 | 39.15 | 37.88 | 37.96 | 65M |
| 5 | 2026-09-23 | 39.63 | 39.63 | 38.57 | 38.99 | 89M |
| 6 | 2026-09-22 | 39.77 | 40.59 | 39.01 | 39.13 | 88M |
| 7 | 2026-09-21 | 39.73 | 40.37 | 39.05 | 39.05 | 109M |
| 8 | 2026-09-18 | 38.74 | 39.95 | 38.58 | 39.73 | 103M |
| 9 | 2026-09-17 | 38.84 | 39.42 | 38.16 | 38.56 | 73M |
| 10 | 2026-09-16 | 38.21 | 39.13 | 37.74 | 38.88 | 80M |
| 11 | 2026-09-15 | 39.30 | 39.30 | 37.67 | 38.44 | 90M |
| 12 | 2026-09-14 | 37.68 | 38.88 | 37.00 | 38.66 | 104M |
52W
Data range
25.80
20.7%
73.00
High/low over the last 250 trading days, and where the price sits.
← Stocks