Guangdong Fuxin Technology
富信科技 SH688662 Forward-adjusted STAR
110.50
-3.59
(-3.15%)
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
116.03
High
118.88
Low
110.10
Prev close
114.09
Amplitude
7.70%
Volume
1.2B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
119.60
MA10
109.88
MA20
97.05
MA60
90.41
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 | 116.03 | 118.88 | 110.10 | 110.50 | 1B |
| 2 | 2026-09-29 | 114.38 | 118.98 | 112.54 | 114.09 | 1B |
| 3 | 2026-09-28 | 130.00 | 132.00 | 108.83 | 114.50 | 2B |
| 4 | 2026-09-24 | 133.00 | 137.98 | 127.60 | 128.28 | 2B |
| 5 | 2026-09-23 | 118.87 | 134.86 | 115.30 | 130.61 | 2B |
| 6 | 2026-09-22 | 111.89 | 120.00 | 110.00 | 112.39 | 2B |
| 7 | 2026-09-21 | 100.31 | 109.98 | 100.31 | 107.90 | 2B |
| 8 | 2026-09-18 | 94.44 | 96.50 | 92.20 | 95.90 | 1B |
| 9 | 2026-09-17 | 92.84 | 94.60 | 91.31 | 91.75 | 938M |
| 10 | 2026-09-16 | 87.05 | 93.25 | 87.05 | 92.84 | 1B |
| 11 | 2026-09-15 | 86.50 | 89.49 | 85.70 | 86.82 | 883M |
| 12 | 2026-09-14 | 81.00 | 89.11 | 78.50 | 87.20 | 1B |
52W
Data range
28.24
47.1%
202.88
High/low over the last 250 trading days, and where the price sits.
← Stocks