Fujian Raynen Technology

睿能科技 SH603933 Forward-adjusted MAIN

18.31 -0.51 (-2.71%)

Sectors

ThemeETC -0.04% ThemeMCU Chips -2.12% ThemeFujian FTZ -0.38% IndustryAutomation Equipment -0.71%

✦ AI analysis

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

Open

18.83

High

19.18

Low

18.30

Prev close

18.82

Amplitude

4.68%

Volume

1.9M

Trading days

250

Data range

2025-09-04 ~ 2026-09-30

MA5

18.95

MA10

19.13

MA20

19.06

MA60

19.34

🕰 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	18.83	19.18	18.30	18.31	2M
2	2026-09-29	18.75	19.06	18.57	18.82	2M
3	2026-09-28	19.13	19.44	18.66	18.88	3M
4	2026-09-24	19.28	19.70	19.25	19.33	2M
5	2026-09-23	19.40	19.65	19.25	19.40	3M
6	2026-09-22	19.35	19.85	19.26	19.50	4M
7	2026-09-21	19.53	19.68	19.24	19.32	3M
8	2026-09-18	19.35	19.69	19.20	19.42	3M
9	2026-09-17	19.11	19.38	18.80	19.10	2M
10	2026-09-16	18.69	19.25	18.44	19.22	2M
11	2026-09-15	18.69	18.92	18.61	18.65	2M
12	2026-09-14	18.37	18.89	18.28	18.72	2M

52W

Data range

15.17 18.1% 32.49

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

← Stocks