Jiangsu Rongtai Industry
嵘泰股份 SH605133 Forward-adjusted MAIN
24.01
-0.34
(-1.40%)
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
24.48
High
24.95
Low
23.94
Prev close
24.35
Amplitude
4.15%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.39
MA10
24.27
MA20
24.51
MA60
26.34
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 | 24.48 | 24.95 | 23.94 | 24.01 | 4M |
| 2 | 2026-09-29 | 24.10 | 24.79 | 24.05 | 24.35 | 4M |
| 3 | 2026-09-28 | 24.50 | 24.91 | 23.92 | 24.26 | 5M |
| 4 | 2026-09-24 | 24.78 | 25.37 | 24.37 | 24.60 | 6M |
| 5 | 2026-09-23 | 24.69 | 25.13 | 24.11 | 24.75 | 5M |
| 6 | 2026-09-22 | 25.01 | 25.10 | 24.41 | 24.58 | 5M |
| 7 | 2026-09-21 | 24.59 | 25.20 | 24.40 | 24.79 | 5M |
| 8 | 2026-09-18 | 24.00 | 24.40 | 23.79 | 24.36 | 6M |
| 9 | 2026-09-17 | 23.30 | 23.99 | 23.25 | 23.65 | 7M |
| 10 | 2026-09-16 | 23.30 | 23.59 | 22.93 | 23.33 | 3M |
| 11 | 2026-09-15 | 23.40 | 24.10 | 23.20 | 23.35 | 4M |
| 12 | 2026-09-14 | 23.31 | 23.65 | 22.81 | 23.38 | 4M |
52W
Data range
21.14
9.4%
51.79
High/low over the last 250 trading days, and where the price sits.
← Stocks