Macmic Science & Technology
宏微科技 SH688711 Forward-adjusted STAR
25.49
-1.29
(-4.82%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.94
High
27.15
Low
25.40
Prev close
26.78
Amplitude
6.53%
Volume
671.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.43
MA10
27.86
MA20
26.06
MA60
25.93
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 | 26.94 | 27.15 | 25.40 | 25.49 | 671M |
| 2 | 2026-09-29 | 26.40 | 27.29 | 26.25 | 26.78 | 658M |
| 3 | 2026-09-28 | 28.45 | 28.45 | 26.18 | 26.51 | 1B |
| 4 | 2026-09-24 | 29.40 | 29.70 | 28.51 | 28.58 | 673M |
| 5 | 2026-09-23 | 28.29 | 30.45 | 28.13 | 29.80 | 2B |
| 6 | 2026-09-22 | 29.13 | 29.33 | 27.97 | 28.12 | 1B |
| 7 | 2026-09-21 | 29.32 | 29.55 | 28.21 | 28.63 | 1B |
| 8 | 2026-09-18 | 28.25 | 30.05 | 27.87 | 29.32 | 2B |
| 9 | 2026-09-17 | 27.42 | 28.46 | 27.11 | 27.70 | 1B |
| 10 | 2026-09-16 | 26.00 | 28.28 | 25.68 | 27.70 | 2B |
| 11 | 2026-09-15 | 23.87 | 25.75 | 23.77 | 25.55 | 1B |
| 12 | 2026-09-14 | 23.06 | 24.16 | 22.88 | 23.93 | 626M |
52W
Data range
20.35
19.1%
47.29
High/low over the last 250 trading days, and where the price sits.
← Stocks