Circuit Fabology Microelectronics Equipment
芯碁微装 SH688630 Forward-adjusted STAR
388.68
-8.49
(-2.14%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
398.00
High
404.97
Low
384.05
Prev close
397.17
Amplitude
5.27%
Volume
205.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
408.36
MA10
419.64
MA20
409.93
MA60
409.13
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 | 398.00 | 404.97 | 384.05 | 388.68 | 205M |
| 2 | 2026-09-29 | 395.62 | 400.00 | 388.89 | 397.17 | 224M |
| 3 | 2026-09-28 | 416.76 | 419.96 | 391.25 | 397.29 | 268M |
| 4 | 2026-09-24 | 437.05 | 437.05 | 418.00 | 418.00 | 293M |
| 5 | 2026-09-23 | 430.00 | 448.88 | 426.50 | 440.68 | 350M |
| 6 | 2026-09-22 | 430.50 | 446.55 | 425.34 | 427.69 | 430M |
| 7 | 2026-09-21 | 442.00 | 444.00 | 420.25 | 422.90 | 435M |
| 8 | 2026-09-18 | 440.90 | 446.00 | 426.01 | 439.83 | 448M |
| 9 | 2026-09-17 | 430.00 | 441.00 | 425.01 | 431.20 | 379M |
| 10 | 2026-09-16 | 415.00 | 438.88 | 407.77 | 433.00 | 492M |
| 11 | 2026-09-15 | 401.96 | 422.90 | 401.96 | 412.77 | 333M |
| 12 | 2026-09-14 | 394.26 | 408.07 | 388.50 | 401.70 | 286M |
52W
Data range
105.29
60.0%
577.66
High/low over the last 250 trading days, and where the price sits.
← Stocks