Puya Semiconductor
普冉股份 SH688766 Forward-adjusted STAR
356.64
-21.26
(-5.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
381.50
High
383.82
Low
356.60
Prev close
377.90
Amplitude
7.20%
Volume
648.1M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
390.76
MA10
403.00
MA20
395.52
MA60
426.76
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 | 381.50 | 383.82 | 356.60 | 356.64 | 648M |
| 2 | 2026-09-29 | 376.74 | 381.60 | 369.35 | 377.90 | 599M |
| 3 | 2026-09-28 | 408.56 | 408.56 | 375.25 | 379.57 | 707M |
| 4 | 2026-09-24 | 425.48 | 428.88 | 408.66 | 408.70 | 768M |
| 5 | 2026-09-23 | 437.00 | 443.00 | 428.52 | 431.00 | 787M |
| 6 | 2026-09-22 | 439.00 | 453.00 | 424.00 | 428.40 | 1B |
| 7 | 2026-09-21 | 438.67 | 442.29 | 423.61 | 428.20 | 1B |
| 8 | 2026-09-18 | 405.61 | 440.48 | 398.27 | 430.00 | 2B |
| 9 | 2026-09-17 | 393.00 | 403.48 | 389.51 | 390.70 | 621M |
| 10 | 2026-09-16 | 393.71 | 405.49 | 384.00 | 398.84 | 797M |
| 11 | 2026-09-15 | 375.00 | 395.48 | 375.00 | 386.00 | 820M |
| 12 | 2026-09-14 | 371.00 | 381.49 | 368.62 | 373.80 | 557M |
52W
Data range
70.04
34.1%
909.80
High/low over the last 250 trading days, and where the price sits.
← Stocks