Ruitai Materials Technology
瑞泰科技 SZ002066 Forward-adjusted MAIN
19.57
-0.03
(-0.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.64
High
19.78
Low
19.41
Prev close
19.60
Amplitude
1.89%
Volume
960.1K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.80
MA10
19.96
MA20
20.54
MA60
20.74
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 | 19.64 | 19.78 | 19.41 | 19.57 | 960K |
| 2 | 2026-09-29 | 19.65 | 19.80 | 19.47 | 19.60 | 1M |
| 3 | 2026-09-28 | 19.90 | 20.23 | 19.25 | 19.65 | 3M |
| 4 | 2026-09-24 | 20.30 | 20.33 | 19.93 | 19.93 | 2M |
| 5 | 2026-09-23 | 20.33 | 20.48 | 19.96 | 20.25 | 2M |
| 6 | 2026-09-22 | 20.12 | 20.38 | 20.02 | 20.30 | 2M |
| 7 | 2026-09-21 | 20.10 | 20.55 | 19.97 | 20.19 | 2M |
| 8 | 2026-09-18 | 20.07 | 20.11 | 19.89 | 20.00 | 2M |
| 9 | 2026-09-17 | 20.16 | 20.32 | 19.93 | 19.99 | 2M |
| 10 | 2026-09-16 | 19.90 | 20.28 | 19.76 | 20.16 | 2M |
| 11 | 2026-09-15 | 20.25 | 20.34 | 19.92 | 19.97 | 2M |
| 12 | 2026-09-14 | 20.10 | 20.40 | 20.10 | 20.26 | 1M |
52W
Data range
14.60
36.5%
28.23
High/low over the last 250 trading days, and where the price sits.
← Stocks