Beijing Kawin Technology Share-Holding
凯因科技 SH688687 Forward-adjusted STAR
18.91
+0.50
(+2.72%)
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
18.39
High
19.05
Low
18.32
Prev close
18.41
Amplitude
3.97%
Volume
529.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.58
MA10
18.07
MA20
17.76
MA60
17.34
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 | 18.39 | 19.05 | 18.32 | 18.91 | 529M |
| 2 | 2026-09-29 | 18.41 | 18.95 | 18.39 | 18.41 | 372M |
| 3 | 2026-09-28 | 18.41 | 18.99 | 18.25 | 18.60 | 502M |
| 4 | 2026-09-24 | 18.72 | 18.80 | 18.27 | 18.29 | 331M |
| 5 | 2026-09-23 | 18.52 | 18.79 | 18.52 | 18.70 | 342M |
| 6 | 2026-09-22 | 18.25 | 18.82 | 18.10 | 18.60 | 504M |
| 7 | 2026-09-21 | 17.26 | 18.29 | 17.26 | 18.22 | 504M |
| 8 | 2026-09-18 | 16.95 | 17.80 | 16.95 | 17.22 | 264M |
| 9 | 2026-09-17 | 16.65 | 17.02 | 16.60 | 16.98 | 152M |
| 10 | 2026-09-16 | 16.67 | 16.85 | 16.50 | 16.75 | 169M |
| 11 | 2026-09-15 | 17.24 | 17.24 | 16.60 | 16.78 | 142M |
| 12 | 2026-09-14 | 16.91 | 17.45 | 16.62 | 17.14 | 215M |
52W
Data range
14.61
26.3%
30.95
High/low over the last 250 trading days, and where the price sits.
← Stocks