Zhejiang Zone-King Environmental Sci&Tech
卓锦股份 SH688701 Forward-adjusted STAR
8.68
-0.13
(-1.48%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.84
High
9.00
Low
8.64
Prev close
8.81
Amplitude
4.09%
Volume
209.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.69
MA10
8.66
MA20
8.89
MA60
8.04
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 | 8.84 | 9.00 | 8.64 | 8.68 | 209M |
| 2 | 2026-09-29 | 8.57 | 8.93 | 8.57 | 8.81 | 237M |
| 3 | 2026-09-28 | 8.59 | 8.77 | 8.48 | 8.63 | 264M |
| 4 | 2026-09-24 | 8.65 | 8.79 | 8.54 | 8.62 | 251M |
| 5 | 2026-09-23 | 8.73 | 8.83 | 8.57 | 8.70 | 144M |
| 6 | 2026-09-22 | 8.68 | 8.77 | 8.55 | 8.69 | 191M |
| 7 | 2026-09-21 | 8.70 | 8.75 | 8.57 | 8.63 | 155M |
| 8 | 2026-09-18 | 8.66 | 8.85 | 8.54 | 8.61 | 169M |
| 9 | 2026-09-17 | 8.65 | 8.71 | 8.44 | 8.66 | 204M |
| 10 | 2026-09-16 | 8.50 | 8.75 | 8.36 | 8.61 | 200M |
| 11 | 2026-09-15 | 8.80 | 8.85 | 8.45 | 8.52 | 231M |
| 12 | 2026-09-14 | 8.53 | 8.97 | 8.53 | 8.84 | 254M |
52W
Data range
5.88
44.1%
12.23
High/low over the last 250 trading days, and where the price sits.
← Stocks