Insight Lifetech
北芯生命 SH688712 Forward-adjusted STAR
30.92
+0.40
(+1.31%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
31.35
High
31.95
Low
30.58
Prev close
30.52
Amplitude
4.49%
Volume
190.3M
Trading days
158
Data range
2026-02-05 ~ 2026-09-30
MA5
31.10
MA10
30.88
MA20
30.69
MA60
32.93
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.35 | 31.95 | 30.58 | 30.92 | 190M |
| 2 | 2026-09-29 | 30.56 | 31.10 | 30.32 | 30.52 | 91M |
| 3 | 2026-09-28 | 31.21 | 31.55 | 30.51 | 30.58 | 135M |
| 4 | 2026-09-24 | 32.27 | 32.28 | 31.18 | 31.22 | 145M |
| 5 | 2026-09-23 | 31.70 | 32.58 | 31.61 | 32.28 | 219M |
| 6 | 2026-09-22 | 30.81 | 32.25 | 30.81 | 31.88 | 293M |
| 7 | 2026-09-21 | 31.95 | 31.95 | 31.01 | 31.40 | 226M |
| 8 | 2026-09-18 | 29.84 | 31.38 | 29.72 | 31.07 | 276M |
| 9 | 2026-09-17 | 29.03 | 29.85 | 29.03 | 29.60 | 117M |
| 10 | 2026-09-16 | 29.47 | 29.58 | 29.01 | 29.32 | 111M |
| 11 | 2026-09-15 | 29.56 | 29.76 | 29.30 | 29.32 | 77M |
| 12 | 2026-09-14 | 29.47 | 29.89 | 29.12 | 29.58 | 110M |
52W
Data range
28.83
7.7%
55.80
High/low over the last 250 trading days, and where the price sits.
← Stocks