Shenzhen Sunmoon Microelectronics
XD明微电 SH688699 Forward-adjusted STAR
63.34
-2.99
(-4.50%)
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
67.00
High
67.01
Low
62.60
Prev close
66.33
Amplitude
6.65%
Volume
363.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
66.40
MA10
66.86
MA20
62.05
MA60
59.49
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 | 67.00 | 67.01 | 62.60 | 63.34 | 364M |
| 2 | 2026-09-29 | 63.56 | 67.42 | 62.64 | 66.33 | 413M |
| 3 | 2026-09-28 | 67.19 | 68.51 | 63.01 | 64.12 | 442M |
| 4 | 2026-09-24 | 69.62 | 70.52 | 67.90 | 68.17 | 344M |
| 5 | 2026-09-23 | 68.87 | 71.02 | 68.87 | 70.06 | 396M |
| 6 | 2026-09-22 | 69.63 | 71.23 | 68.79 | 69.29 | 470M |
| 7 | 2026-09-21 | 68.07 | 69.82 | 67.74 | 68.51 | 450M |
| 8 | 2026-09-18 | 66.10 | 69.52 | 65.53 | 68.07 | 626M |
| 9 | 2026-09-17 | 65.32 | 66.11 | 64.53 | 65.19 | 516M |
| 10 | 2026-09-16 | 57.53 | 65.82 | 57.53 | 65.57 | 588M |
| 11 | 2026-09-15 | 57.32 | 59.42 | 56.38 | 57.88 | 260M |
| 12 | 2026-09-14 | 54.82 | 57.51 | 53.81 | 57.22 | 218M |
52W
Data range
33.52
54.9%
87.81
High/low over the last 250 trading days, and where the price sits.
← Stocks