Guangzhou Risong Intelligent Technology Holding
瑞松科技 SH688090 Forward-adjusted STAR
77.28
-1.02
(-1.30%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
78.57
High
79.65
Low
76.10
Prev close
78.30
Amplitude
4.53%
Volume
405.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
80.41
MA10
82.07
MA20
76.49
MA60
71.62
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 | 78.57 | 79.65 | 76.10 | 77.28 | 406M |
| 2 | 2026-09-29 | 78.56 | 79.33 | 77.11 | 78.30 | 470M |
| 3 | 2026-09-28 | 84.34 | 86.00 | 77.50 | 78.38 | 672M |
| 4 | 2026-09-24 | 84.86 | 86.98 | 83.10 | 83.31 | 581M |
| 5 | 2026-09-23 | 86.26 | 87.30 | 84.50 | 84.80 | 605M |
| 6 | 2026-09-22 | 90.64 | 90.64 | 85.00 | 86.26 | 884M |
| 7 | 2026-09-21 | 90.00 | 91.80 | 83.89 | 88.00 | 1B |
| 8 | 2026-09-18 | 81.00 | 88.14 | 78.61 | 86.61 | 1B |
| 9 | 2026-09-17 | 78.87 | 81.40 | 77.77 | 78.56 | 741M |
| 10 | 2026-09-16 | 77.55 | 80.00 | 76.11 | 79.20 | 891M |
| 11 | 2026-09-15 | 73.18 | 78.62 | 73.00 | 77.55 | 1B |
| 12 | 2026-09-14 | 68.00 | 73.83 | 66.20 | 73.28 | 873M |
52W
Data range
25.35
57.4%
115.85
High/low over the last 250 trading days, and where the price sits.
← Stocks