Rongan Property
荣安地产 SZ000517 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
2.07
0.00
(0.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
2.10
High
2.11
Low
1.96
Prev close
2.07
Amplitude
7.25%
Volume
58.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
2.03
MA10
2.03
MA20
2.08
MA60
2.04
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 | 2.10 | 2.11 | 1.96 | 2.07 | 58M |
| 2 | 2026-09-29 | 2.02 | 2.09 | 2.01 | 2.07 | 42M |
| 3 | 2026-09-28 | 2.00 | 2.03 | 1.98 | 2.01 | 33M |
| 4 | 2026-09-24 | 2.04 | 2.04 | 1.95 | 2.00 | 47M |
| 5 | 2026-09-23 | 2.04 | 2.10 | 2.00 | 2.01 | 45M |
| 6 | 2026-09-22 | 2.05 | 2.07 | 1.98 | 2.04 | 43M |
| 7 | 2026-09-21 | 2.02 | 2.08 | 1.98 | 2.06 | 50M |
| 8 | 2026-09-18 | 2.00 | 2.02 | 1.96 | 2.00 | 50M |
| 9 | 2026-09-17 | 2.00 | 2.04 | 1.97 | 2.01 | 37M |
| 10 | 2026-09-16 | 1.98 | 2.02 | 1.95 | 2.00 | 31M |
| 11 | 2026-09-15 | 2.03 | 2.04 | 1.98 | 1.99 | 29M |
| 12 | 2026-09-14 | 2.03 | 2.05 | 1.99 | 2.03 | 29M |
52W
Data range
1.60
51.6%
2.51
High/low over the last 250 trading days, and where the price sits.
← Stocks