Xiamen R&T Plumbing Technology
瑞尔特 SZ002790 Forward-adjusted MAIN
6.44
-0.05
(-0.77%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.54
High
6.56
Low
6.40
Prev close
6.49
Amplitude
2.47%
Volume
10.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.48
MA10
6.57
MA20
7.00
MA60
6.15
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 | 6.54 | 6.56 | 6.40 | 6.44 | 11M |
| 2 | 2026-09-29 | 6.39 | 6.56 | 6.33 | 6.49 | 16M |
| 3 | 2026-09-28 | 6.46 | 6.52 | 6.32 | 6.40 | 17M |
| 4 | 2026-09-24 | 6.56 | 6.70 | 6.39 | 6.49 | 26M |
| 5 | 2026-09-23 | 6.69 | 6.81 | 6.56 | 6.60 | 30M |
| 6 | 2026-09-22 | 6.60 | 6.72 | 6.49 | 6.70 | 32M |
| 7 | 2026-09-21 | 6.42 | 6.62 | 6.38 | 6.60 | 33M |
| 8 | 2026-09-18 | 6.42 | 6.64 | 6.36 | 6.48 | 40M |
| 9 | 2026-09-17 | 6.60 | 6.75 | 6.36 | 6.47 | 53M |
| 10 | 2026-09-16 | 6.79 | 7.80 | 6.79 | 7.06 | 68M |
| 11 | 2026-09-15 | 8.12 | 8.19 | 7.54 | 7.54 | 47M |
| 12 | 2026-09-14 | 10.24 | 10.24 | 8.38 | 8.38 | 80M |
52W
Data range
5.16
15.9%
13.21
High/low over the last 250 trading days, and where the price sits.
← Stocks