Beijing E-Town Semiconductor Technology
屹唐股份 SH688729 Forward-adjusted STAR
21.95
-0.64
(-2.83%)
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
22.80
High
22.85
Low
21.87
Prev close
22.59
Amplitude
4.34%
Volume
2.4B
Trading days
302
Data range
2025-07-08 ~ 2026-09-30
MA5
23.12
MA10
23.91
MA20
23.21
MA60
25.85
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.80 | 22.85 | 21.87 | 21.95 | 2B |
| 2 | 2026-09-29 | 22.49 | 23.17 | 22.30 | 22.59 | 3B |
| 3 | 2026-09-28 | 23.86 | 24.03 | 22.43 | 22.48 | 3B |
| 4 | 2026-09-24 | 24.45 | 24.65 | 23.89 | 23.92 | 2B |
| 5 | 2026-09-23 | 24.81 | 25.05 | 24.56 | 24.65 | 2B |
| 6 | 2026-09-22 | 25.93 | 26.07 | 24.66 | 24.76 | 3B |
| 7 | 2026-09-21 | 25.30 | 26.41 | 25.25 | 25.37 | 4B |
| 8 | 2026-09-18 | 24.64 | 25.55 | 24.31 | 24.90 | 5B |
| 9 | 2026-09-17 | 23.93 | 24.96 | 23.93 | 24.15 | 3B |
| 10 | 2026-09-16 | 23.20 | 24.80 | 23.10 | 24.33 | 5B |
| 11 | 2026-09-15 | 22.08 | 23.85 | 21.80 | 23.18 | 4B |
| 12 | 2026-09-14 | 21.59 | 22.41 | 21.45 | 21.97 | 2B |
52W
Data range
21.01
4.0%
44.30
High/low over the last 250 trading days, and where the price sits.
← Stocks