Isvision (Hangzhou) Technology

易思维 SH688816 Forward-adjusted STAR

46.26 +0.11 (+0.24%)

Sectors

✦ AI analysis

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

Open

46.38

High

47.57

Low

45.94

Prev close

46.15

Amplitude

3.53%

Volume

27.4M

Trading days

154

Data range

2026-02-11 ~ 2026-09-30

MA5

46.85

MA10

47.02

MA20

47.11

MA60

48.74

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

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	46.38	47.57	45.94	46.26	27M
2	2026-09-29	45.83	46.54	45.80	46.15	18M
3	2026-09-28	47.77	47.88	45.96	46.00	35M
4	2026-09-24	48.44	48.65	47.32	47.38	27M
5	2026-09-23	48.08	48.98	47.70	48.44	35M
6	2026-09-22	48.83	48.83	47.81	47.85	25M
7	2026-09-21	47.95	48.40	47.75	48.17	36M
8	2026-09-18	46.46	48.65	46.06	48.19	64M
9	2026-09-17	45.55	45.98	45.40	45.94	23M
10	2026-09-16	45.33	45.99	44.88	45.77	22M
11	2026-09-15	45.38	46.10	45.38	45.55	16M
12	2026-09-14	44.66	46.38	44.66	45.73	30M

Data range

44.03 3.5% 107.74

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

← Stocks