Anhui Estone Materials Technology
壹石通 SH688733 Forward-adjusted STAR
27.60
-0.53
(-1.88%)
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
28.45
High
28.60
Low
27.38
Prev close
28.13
Amplitude
4.34%
Volume
333.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
28.38
MA10
28.70
MA20
28.60
MA60
29.45
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 | 28.45 | 28.60 | 27.38 | 27.60 | 334M |
| 2 | 2026-09-29 | 27.18 | 28.49 | 27.02 | 28.13 | 472M |
| 3 | 2026-09-28 | 29.12 | 29.12 | 26.39 | 27.16 | 664M |
| 4 | 2026-09-24 | 29.50 | 30.20 | 29.01 | 29.15 | 409M |
| 5 | 2026-09-23 | 29.11 | 30.24 | 28.88 | 29.85 | 453M |
| 6 | 2026-09-22 | 29.20 | 29.84 | 29.13 | 29.17 | 388M |
| 7 | 2026-09-21 | 29.52 | 29.78 | 28.98 | 29.22 | 433M |
| 8 | 2026-09-18 | 28.81 | 29.99 | 28.58 | 29.51 | 637M |
| 9 | 2026-09-17 | 28.51 | 29.24 | 28.26 | 28.38 | 410M |
| 10 | 2026-09-16 | 28.90 | 29.18 | 27.54 | 28.83 | 587M |
| 11 | 2026-09-15 | 27.80 | 28.94 | 27.72 | 28.43 | 430M |
| 12 | 2026-09-14 | 27.25 | 28.10 | 26.91 | 27.84 | 346M |
52W
Data range
21.88
21.7%
48.25
High/low over the last 250 trading days, and where the price sits.
← Stocks