Raisecom Technology

瑞斯康达 SH603803 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

11.06 -0.33 (-2.90%)

Sectors

Theme6G Concept -1.72% ThemeF5G -1.52% ThemeData Security -1.23% ThemeCybersecurity -0.99% IndustryTelecom Equipment -0.99%

✦ AI analysis

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

Open

11.72

High

11.73

Low

11.06

Prev close

11.39

Amplitude

5.88%

Volume

23.8M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

11.75

MA10

11.72

MA20

11.47

MA60

10.81

🕰 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	11.72	11.73	11.06	11.06	24M
2	2026-09-29	10.61	11.61	10.50	11.39	39M
3	2026-09-28	12.02	12.14	11.11	11.11	38M
4	2026-09-24	13.17	13.33	12.30	12.34	76M
5	2026-09-23	11.67	12.87	11.34	12.87	21M
6	2026-09-22	11.93	11.98	11.58	11.70	16M
7	2026-09-21	11.66	11.90	11.61	11.85	16M
8	2026-09-18	11.57	11.92	11.53	11.75	19M
9	2026-09-17	11.60	11.94	11.43	11.50	17M
10	2026-09-16	11.25	11.76	11.10	11.63	23M
11	2026-09-15	11.31	11.49	11.20	11.28	17M
12	2026-09-14	11.58	11.80	11.26	11.42	24M

52W

Data range

7.99 31.6% 17.71

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

← Stocks