Chengdu Zhimingda Electronics
智明达 SH688636 Forward-adjusted STAR
19.46
-0.34
(-1.72%)
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
20.13
High
20.30
Low
19.44
Prev close
19.80
Amplitude
4.34%
Volume
355.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.02
MA10
20.46
MA20
20.38
MA60
21.80
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 | 20.13 | 20.30 | 19.44 | 19.46 | 355M |
| 2 | 2026-09-29 | 19.43 | 19.98 | 19.05 | 19.80 | 435M |
| 3 | 2026-09-28 | 20.50 | 20.50 | 19.17 | 19.43 | 610M |
| 4 | 2026-09-24 | 20.95 | 21.22 | 20.40 | 20.41 | 479M |
| 5 | 2026-09-23 | 21.14 | 21.55 | 20.83 | 21.01 | 487M |
| 6 | 2026-09-22 | 22.05 | 22.30 | 21.05 | 21.17 | 679M |
| 7 | 2026-09-21 | 20.95 | 22.32 | 20.78 | 21.63 | 891M |
| 8 | 2026-09-18 | 20.39 | 20.99 | 20.28 | 20.76 | 513M |
| 9 | 2026-09-17 | 20.75 | 20.91 | 20.03 | 20.15 | 499M |
| 10 | 2026-09-16 | 19.79 | 20.84 | 19.70 | 20.80 | 722M |
| 11 | 2026-09-15 | 20.20 | 20.20 | 19.70 | 19.74 | 330M |
| 12 | 2026-09-14 | 20.34 | 20.44 | 19.78 | 19.97 | 453M |
52W
Data range
16.40
6.8%
61.71
High/low over the last 250 trading days, and where the price sits.
← Stocks