Shenzhen Roadrover Technology
路畅科技 SZ002813 Forward-adjusted MAIN
26.38
+2.40
(+10.01%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.98
High
26.38
Low
23.82
Prev close
23.98
Amplitude
10.68%
Volume
9.0M
Trading days
250
Data range
2025-09-17 ~ 2026-09-29
MA5
23.75
MA10
22.58
MA20
22.20
MA60
20.68
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 | 2026-09-29 | 23.98 | 26.38 | 23.82 | 26.38 | 9M |
| 2 | 2026-09-28 | 23.65 | 25.00 | 23.35 | 23.98 | 6M |
| 3 | 2026-09-24 | 22.79 | 23.51 | 22.67 | 23.10 | 2M |
| 4 | 2026-09-23 | 22.49 | 22.86 | 22.12 | 22.80 | 2M |
| 5 | 2026-09-22 | 22.02 | 22.57 | 21.86 | 22.50 | 1M |
| 6 | 2026-09-21 | 21.74 | 22.09 | 21.58 | 22.02 | 1M |
| 7 | 2026-09-18 | 22.00 | 22.00 | 21.52 | 21.65 | 982K |
| 8 | 2026-09-17 | 20.76 | 21.69 | 20.70 | 21.58 | 1M |
| 9 | 2026-09-16 | 20.73 | 21.08 | 20.55 | 20.92 | 891K |
| 10 | 2026-09-15 | 21.42 | 21.56 | 20.78 | 20.85 | 1M |
| 11 | 2026-09-14 | 21.30 | 21.67 | 21.19 | 21.42 | 1M |
| 12 | 2026-09-11 | 21.66 | 21.92 | 21.05 | 21.30 | 2M |
52W
Data range
17.42
56.2%
33.37
High/low over the last 250 trading days, and where the price sits.
← Stocks