Qingdao Richen FOOD
日辰股份 SH603755 Forward-adjusted MAIN
25.85
+0.34
(+1.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.51
High
26.17
Low
25.51
Prev close
25.51
Amplitude
2.59%
Volume
1.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
25.35
MA10
24.79
MA20
24.86
MA60
23.40
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 | 25.51 | 26.17 | 25.51 | 25.85 | 2M |
| 2 | 2026-09-29 | 25.99 | 25.99 | 25.25 | 25.51 | 2M |
| 3 | 2026-09-28 | 25.22 | 26.52 | 24.90 | 26.00 | 4M |
| 4 | 2026-09-24 | 24.27 | 26.53 | 24.08 | 25.22 | 4M |
| 5 | 2026-09-23 | 24.44 | 24.58 | 24.02 | 24.16 | 1M |
| 6 | 2026-09-22 | 24.64 | 24.84 | 24.30 | 24.38 | 1M |
| 7 | 2026-09-21 | 24.10 | 24.85 | 23.66 | 24.70 | 1M |
| 8 | 2026-09-18 | 24.10 | 24.42 | 23.74 | 23.82 | 997K |
| 9 | 2026-09-17 | 24.24 | 24.24 | 23.76 | 24.07 | 809K |
| 10 | 2026-09-16 | 24.26 | 24.70 | 24.03 | 24.22 | 1M |
| 11 | 2026-09-15 | 25.47 | 25.67 | 24.12 | 24.29 | 2M |
| 12 | 2026-09-14 | 23.92 | 25.46 | 23.60 | 25.21 | 2M |
52W
Data range
19.93
28.2%
40.92
High/low over the last 250 trading days, and where the price sits.
← Stocks