Jiangsu Rainbow Heavy Industries
润邦股份 SZ002483 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.84
-0.03
(-0.51%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.00
High
6.07
Low
5.81
Prev close
5.87
Amplitude
4.43%
Volume
11.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.95
MA10
6.02
MA20
6.03
MA60
5.50
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 | 6.00 | 6.07 | 5.81 | 5.84 | 11M |
| 2 | 2026-09-29 | 5.89 | 5.94 | 5.83 | 5.87 | 8M |
| 3 | 2026-09-28 | 6.02 | 6.06 | 5.83 | 5.86 | 14M |
| 4 | 2026-09-24 | 6.15 | 6.21 | 6.02 | 6.02 | 13M |
| 5 | 2026-09-23 | 6.34 | 6.34 | 6.14 | 6.15 | 13M |
| 6 | 2026-09-22 | 6.26 | 6.38 | 6.17 | 6.34 | 19M |
| 7 | 2026-09-21 | 6.02 | 6.29 | 5.98 | 6.28 | 19M |
| 8 | 2026-09-18 | 6.02 | 6.07 | 5.94 | 5.96 | 15M |
| 9 | 2026-09-17 | 5.90 | 6.06 | 5.84 | 6.02 | 20M |
| 10 | 2026-09-16 | 5.90 | 5.99 | 5.80 | 5.90 | 23M |
| 11 | 2026-09-15 | 6.30 | 6.32 | 5.88 | 5.92 | 33M |
| 12 | 2026-09-14 | 6.27 | 6.39 | 6.17 | 6.34 | 22M |
52W
Data range
4.74
32.1%
8.17
High/low over the last 250 trading days, and where the price sits.
← Stocks