Roshow Technology
露笑科技 SZ002617 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.90
+0.12
(+1.77%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.80
High
6.97
Low
6.69
Prev close
6.78
Amplitude
4.13%
Volume
92.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.81
MA10
6.91
MA20
6.62
MA60
6.51
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 | 6.80 | 6.97 | 6.69 | 6.90 | 92M |
| 2 | 2026-09-29 | 6.65 | 6.80 | 6.64 | 6.78 | 72M |
| 3 | 2026-09-28 | 6.66 | 6.78 | 6.55 | 6.75 | 92M |
| 4 | 2026-09-24 | 6.84 | 6.87 | 6.66 | 6.68 | 90M |
| 5 | 2026-09-23 | 6.88 | 7.10 | 6.72 | 6.95 | 144M |
| 6 | 2026-09-22 | 7.12 | 7.14 | 6.92 | 6.94 | 145M |
| 7 | 2026-09-21 | 6.98 | 7.24 | 6.94 | 7.16 | 198M |
| 8 | 2026-09-18 | 6.96 | 7.11 | 6.90 | 6.98 | 187M |
| 9 | 2026-09-17 | 7.12 | 7.21 | 6.81 | 6.90 | 267M |
| 10 | 2026-09-16 | 6.44 | 7.02 | 6.40 | 7.02 | 111M |
| 11 | 2026-09-15 | 6.50 | 6.56 | 6.38 | 6.38 | 95M |
| 12 | 2026-09-14 | 6.60 | 6.76 | 6.48 | 6.57 | 137M |
52W
Data range
5.57
21.7%
11.70
High/low over the last 250 trading days, and where the price sits.
← Stocks