Qingdao NovelBeam Technology
海泰新光 SH688677 Forward-adjusted STAR
76.06
-0.34
(-0.45%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
77.00
High
79.20
Low
75.60
Prev close
76.40
Amplitude
4.71%
Volume
326.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
79.13
MA10
80.06
MA20
82.65
MA60
80.26
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 | 77.00 | 79.20 | 75.60 | 76.06 | 326M |
| 2 | 2026-09-29 | 74.60 | 77.40 | 73.56 | 76.40 | 330M |
| 3 | 2026-09-28 | 81.38 | 81.40 | 73.77 | 74.70 | 523M |
| 4 | 2026-09-24 | 87.00 | 87.00 | 81.01 | 81.01 | 608M |
| 5 | 2026-09-23 | 79.55 | 89.40 | 78.76 | 87.48 | 952M |
| 6 | 2026-09-22 | 81.90 | 84.13 | 78.57 | 79.28 | 669M |
| 7 | 2026-09-21 | 82.80 | 83.50 | 81.10 | 81.35 | 443M |
| 8 | 2026-09-18 | 80.34 | 83.30 | 80.20 | 82.00 | 481M |
| 9 | 2026-09-17 | 82.00 | 83.62 | 79.72 | 80.00 | 446M |
| 10 | 2026-09-16 | 78.62 | 83.35 | 77.96 | 82.35 | 558M |
| 11 | 2026-09-15 | 77.47 | 80.43 | 76.77 | 78.25 | 475M |
| 12 | 2026-09-14 | 78.00 | 78.99 | 75.21 | 77.55 | 742M |
52W
Data range
35.42
30.1%
170.41
High/low over the last 250 trading days, and where the price sits.
← Stocks