XGIMI Tech
极米科技 SH688696 Forward-adjusted STAR
84.79
+3.79
(+4.68%)
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
81.10
High
86.86
Low
81.10
Prev close
81.00
Amplitude
7.11%
Volume
189.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
83.43
MA10
84.36
MA20
85.46
MA60
73.40
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 | 81.10 | 86.86 | 81.10 | 84.79 | 189M |
| 2 | 2026-09-29 | 81.46 | 81.98 | 80.51 | 81.00 | 43M |
| 3 | 2026-09-28 | 83.00 | 84.88 | 80.70 | 81.06 | 122M |
| 4 | 2026-09-24 | 87.59 | 87.59 | 83.42 | 83.58 | 94M |
| 5 | 2026-09-23 | 90.20 | 90.20 | 85.88 | 86.71 | 105M |
| 6 | 2026-09-22 | 86.75 | 90.77 | 86.47 | 88.75 | 183M |
| 7 | 2026-09-21 | 84.30 | 85.82 | 83.00 | 84.78 | 78M |
| 8 | 2026-09-18 | 84.92 | 85.00 | 83.52 | 83.84 | 69M |
| 9 | 2026-09-17 | 85.51 | 85.89 | 82.64 | 83.58 | 121M |
| 10 | 2026-09-16 | 86.54 | 86.54 | 83.00 | 85.52 | 96M |
| 11 | 2026-09-15 | 88.01 | 88.01 | 85.10 | 86.45 | 82M |
| 12 | 2026-09-14 | 86.73 | 86.85 | 85.15 | 86.30 | 88M |
52W
Data range
59.95
36.4%
128.15
High/low over the last 250 trading days, and where the price sits.
← Stocks