Suzhou Sepax Technologies
赛分科技 SH688758 Forward-adjusted STAR
30.13
+0.10
(+0.33%)
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
30.01
High
30.95
Low
29.52
Prev close
30.03
Amplitude
4.76%
Volume
1.8B
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
31.50
MA10
31.81
MA20
29.68
MA60
27.03
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.01 | 30.95 | 29.52 | 30.13 | 2B |
| 2 | 2026-09-29 | 31.23 | 32.13 | 29.59 | 30.03 | 1B |
| 3 | 2026-09-28 | 32.50 | 32.82 | 31.08 | 31.23 | 870M |
| 4 | 2026-09-24 | 33.02 | 34.10 | 32.45 | 32.50 | 1B |
| 5 | 2026-09-23 | 33.52 | 34.79 | 32.67 | 33.63 | 1B |
| 6 | 2026-09-22 | 32.77 | 34.30 | 32.31 | 33.96 | 1B |
| 7 | 2026-09-21 | 33.13 | 33.30 | 31.68 | 32.90 | 1B |
| 8 | 2026-09-18 | 31.55 | 33.33 | 31.16 | 32.80 | 2B |
| 9 | 2026-09-17 | 29.96 | 31.73 | 29.40 | 31.18 | 1B |
| 10 | 2026-09-16 | 28.40 | 29.77 | 28.04 | 29.77 | 968M |
| 11 | 2026-09-15 | 28.69 | 29.02 | 27.80 | 28.30 | 706M |
| 12 | 2026-09-14 | 26.41 | 29.15 | 26.34 | 28.56 | 822M |
52W
Data range
15.78
75.5%
34.79
High/low over the last 250 trading days, and where the price sits.
← Stocks