Ronglian Group
荣联科技 SZ002642 Forward-adjusted MAIN
6.92
-0.07
(-1.00%)
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
7.01
High
7.04
Low
6.85
Prev close
6.99
Amplitude
2.72%
Volume
7.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.90
MA10
6.95
MA20
7.06
MA60
7.15
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 | 7.01 | 7.04 | 6.85 | 6.92 | 8M |
| 2 | 2026-09-29 | 6.81 | 7.04 | 6.78 | 6.99 | 12M |
| 3 | 2026-09-28 | 6.85 | 7.07 | 6.76 | 6.88 | 13M |
| 4 | 2026-09-24 | 6.87 | 6.94 | 6.80 | 6.81 | 7M |
| 5 | 2026-09-23 | 7.14 | 7.16 | 6.88 | 6.89 | 14M |
| 6 | 2026-09-22 | 7.06 | 7.30 | 7.03 | 7.16 | 18M |
| 7 | 2026-09-21 | 6.99 | 7.03 | 6.95 | 7.03 | 8M |
| 8 | 2026-09-18 | 6.96 | 7.19 | 6.94 | 6.99 | 10M |
| 9 | 2026-09-17 | 6.92 | 6.94 | 6.81 | 6.93 | 6M |
| 10 | 2026-09-16 | 6.84 | 6.95 | 6.79 | 6.92 | 8M |
| 11 | 2026-09-15 | 7.17 | 7.22 | 6.85 | 6.85 | 14M |
| 12 | 2026-09-14 | 7.08 | 7.19 | 7.06 | 7.08 | 9M |
52W
Data range
5.94
20.9%
10.63
High/low over the last 250 trading days, and where the price sits.
← Stocks