Zhejiang RED Dragonfly Footwear
红蜻蜓 SH603116 Forward-adjusted MAIN
7.28
-0.54
(-6.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.59
High
7.66
Low
7.21
Prev close
7.82
Amplitude
5.75%
Volume
22.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.25
MA10
6.85
MA20
6.57
MA60
6.12
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 | 7.59 | 7.66 | 7.21 | 7.28 | 22M |
| 2 | 2026-09-29 | 7.41 | 7.82 | 7.15 | 7.82 | 23M |
| 3 | 2026-09-28 | 7.21 | 7.38 | 6.90 | 7.26 | 22M |
| 4 | 2026-09-24 | 6.77 | 7.35 | 6.71 | 7.16 | 18M |
| 5 | 2026-09-23 | 6.70 | 6.82 | 6.65 | 6.75 | 6M |
| 6 | 2026-09-22 | 6.66 | 6.75 | 6.52 | 6.70 | 7M |
| 7 | 2026-09-21 | 6.55 | 6.77 | 6.49 | 6.65 | 9M |
| 8 | 2026-09-18 | 6.17 | 6.65 | 6.17 | 6.60 | 10M |
| 9 | 2026-09-17 | 6.08 | 6.26 | 6.03 | 6.19 | 4M |
| 10 | 2026-09-16 | 6.07 | 6.16 | 5.92 | 6.12 | 4M |
| 11 | 2026-09-15 | 6.20 | 6.25 | 6.02 | 6.06 | 4M |
| 12 | 2026-09-14 | 6.09 | 6.26 | 6.05 | 6.18 | 5M |
52W
Data range
4.76
71.2%
8.30
High/low over the last 250 trading days, and where the price sits.
← Stocks