Chengdu RICH Technology
瑞奇智造 BJ920781 Forward-adjusted BSE
5.55
+0.01
(+0.18%)
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
5.54
High
5.62
Low
5.50
Prev close
5.54
Amplitude
2.17%
Volume
538.1K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.58
MA10
5.63
MA20
5.76
MA60
5.61
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.54 | 5.62 | 5.50 | 5.55 | 538K |
| 2 | 2026-09-29 | 5.44 | 5.60 | 5.43 | 5.54 | 593K |
| 3 | 2026-09-28 | 5.62 | 5.63 | 5.42 | 5.47 | 877K |
| 4 | 2026-09-24 | 5.69 | 5.69 | 5.59 | 5.61 | 754K |
| 5 | 2026-09-23 | 5.70 | 5.76 | 5.67 | 5.73 | 635K |
| 6 | 2026-09-22 | 5.81 | 5.81 | 5.66 | 5.72 | 778K |
| 7 | 2026-09-21 | 5.69 | 5.78 | 5.64 | 5.77 | 1M |
| 8 | 2026-09-18 | 5.58 | 5.69 | 5.58 | 5.67 | 823K |
| 9 | 2026-09-17 | 5.61 | 5.68 | 5.58 | 5.58 | 717K |
| 10 | 2026-09-16 | 5.58 | 5.69 | 5.56 | 5.64 | 724K |
| 11 | 2026-09-15 | 5.65 | 5.72 | 5.54 | 5.61 | 785K |
| 12 | 2026-09-14 | 5.63 | 5.77 | 5.61 | 5.67 | 749K |
52W
Data range
4.72
12.3%
11.49
High/low over the last 250 trading days, and where the price sits.
← Stocks