Realcan Pharmaceutical Group
瑞康医药 SZ002589 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.27
+0.03
(+0.93%)
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
3.30
High
3.32
Low
3.24
Prev close
3.24
Amplitude
2.47%
Volume
98.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.29
MA10
3.28
MA20
3.24
MA60
3.08
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 | 3.30 | 3.32 | 3.24 | 3.27 | 99M |
| 2 | 2026-09-29 | 3.21 | 3.32 | 3.16 | 3.24 | 90M |
| 3 | 2026-09-28 | 3.32 | 3.35 | 3.21 | 3.25 | 94M |
| 4 | 2026-09-24 | 3.44 | 3.48 | 3.30 | 3.32 | 139M |
| 5 | 2026-09-23 | 3.51 | 3.57 | 3.37 | 3.38 | 246M |
| 6 | 2026-09-22 | 3.81 | 3.95 | 3.56 | 3.59 | 465M |
| 7 | 2026-09-21 | 3.36 | 3.60 | 3.30 | 3.60 | 194M |
| 8 | 2026-09-18 | 3.01 | 3.27 | 2.99 | 3.27 | 97M |
| 9 | 2026-09-17 | 2.94 | 3.00 | 2.91 | 2.97 | 46M |
| 10 | 2026-09-16 | 2.93 | 2.98 | 2.90 | 2.95 | 49M |
| 11 | 2026-09-15 | 3.11 | 3.11 | 2.92 | 2.94 | 80M |
| 12 | 2026-09-14 | 3.05 | 3.15 | 3.01 | 3.13 | 59M |
52W
Data range
2.38
38.6%
4.69
High/low over the last 250 trading days, and where the price sits.
← Stocks