ShenZhen Consys Science&Technology

科思科技 SH688788 Forward-adjusted STAR

27.61 +0.35 (+1.28%)

Sectors

ThemeDefense IT -0.79% ThemeHuawei Ascend -1.35% IndustryDefense Electronics -1.14% RegionShenzhen -0.84%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

28.30

High

29.53

Low

27.58

Prev close

27.26

Amplitude

7.15%

Volume

352.9M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

28.12

MA10

28.80

MA20

29.50

MA60

30.72

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	28.30	29.53	27.58	27.61	353M
2	2026-09-29	26.91	27.60	26.86	27.26	152M
3	2026-09-28	29.50	29.82	26.81	27.06	306M
4	2026-09-24	29.62	30.40	29.00	29.04	231M
5	2026-09-23	29.91	30.05	29.09	29.62	168M
6	2026-09-22	29.86	30.20	29.49	29.71	164M
7	2026-09-21	29.68	29.85	29.33	29.71	182M
8	2026-09-18	29.38	29.70	29.06	29.30	153M
9	2026-09-17	29.86	30.60	29.05	29.13	184M
10	2026-09-16	28.59	29.69	28.57	29.60	175M
11	2026-09-15	29.09	29.23	28.56	28.61	145M
12	2026-09-14	29.04	29.48	28.61	29.10	125M

52W

Data range

25.90 5.4% 57.53

High/low over the last 250 trading days, and where the price sits.

← Stocks