Dongrui Food Group
东瑞股份 SZ001201 Forward-adjusted MAIN
15.82
+0.10
(+0.64%)
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
16.03
High
17.26
Low
15.60
Prev close
15.72
Amplitude
10.56%
Volume
17.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.67
MA10
15.35
MA20
14.31
MA60
12.56
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 | 16.03 | 17.26 | 15.60 | 15.82 | 17M |
| 2 | 2026-09-29 | 16.29 | 16.49 | 15.56 | 15.72 | 14M |
| 3 | 2026-09-28 | 14.95 | 16.13 | 14.60 | 16.13 | 14M |
| 4 | 2026-09-24 | 15.93 | 16.00 | 14.51 | 14.66 | 15M |
| 5 | 2026-09-23 | 16.36 | 16.68 | 15.92 | 16.02 | 12M |
| 6 | 2026-09-22 | 16.00 | 16.48 | 15.81 | 16.30 | 16M |
| 7 | 2026-09-21 | 14.88 | 16.08 | 14.55 | 16.08 | 17M |
| 8 | 2026-09-18 | 14.15 | 14.99 | 13.98 | 14.62 | 14M |
| 9 | 2026-09-17 | 13.87 | 14.56 | 13.70 | 14.43 | 11M |
| 10 | 2026-09-16 | 14.20 | 14.69 | 13.63 | 13.75 | 15M |
| 11 | 2026-09-15 | 13.82 | 14.79 | 13.76 | 14.08 | 10M |
| 12 | 2026-09-14 | 13.77 | 14.00 | 13.62 | 13.71 | 6M |
52W
Data range
10.25
77.1%
17.47
High/low over the last 250 trading days, and where the price sits.
← Stocks