Zhejiang Risun Intelligent Technology
瑞晟智能 SH688215 Forward-adjusted STAR
43.28
-0.68
(-1.55%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
44.16
High
44.27
Low
42.68
Prev close
43.96
Amplitude
3.62%
Volume
93.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
45.07
MA10
46.20
MA20
47.00
MA60
41.57
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 | 44.16 | 44.27 | 42.68 | 43.28 | 94M |
| 2 | 2026-09-29 | 43.55 | 45.10 | 43.50 | 43.96 | 78M |
| 3 | 2026-09-28 | 46.99 | 46.99 | 43.46 | 44.22 | 124M |
| 4 | 2026-09-24 | 47.90 | 47.95 | 45.88 | 46.09 | 103M |
| 5 | 2026-09-23 | 47.87 | 48.75 | 47.48 | 47.79 | 74M |
| 6 | 2026-09-22 | 48.37 | 48.78 | 47.66 | 47.87 | 113M |
| 7 | 2026-09-21 | 48.42 | 49.44 | 47.71 | 47.83 | 101M |
| 8 | 2026-09-18 | 48.51 | 48.51 | 47.03 | 48.00 | 138M |
| 9 | 2026-09-17 | 45.83 | 47.95 | 44.76 | 47.85 | 168M |
| 10 | 2026-09-16 | 45.92 | 45.92 | 44.52 | 45.10 | 98M |
| 11 | 2026-09-15 | 46.60 | 46.98 | 45.10 | 45.25 | 117M |
| 12 | 2026-09-14 | 47.76 | 47.76 | 46.33 | 46.71 | 94M |
52W
Data range
29.00
41.9%
63.10
High/low over the last 250 trading days, and where the price sits.
← Stocks