Runjian
润建股份 SZ002929 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
46.11
-1.28
(-2.70%)
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
47.92
High
48.09
Low
46.02
Prev close
47.39
Amplitude
4.37%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
48.91
MA10
50.35
MA20
50.34
MA60
52.71
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 | 47.92 | 48.09 | 46.02 | 46.11 | 5M |
| 2 | 2026-09-29 | 47.35 | 48.15 | 47.03 | 47.39 | 4M |
| 3 | 2026-09-28 | 51.35 | 51.37 | 47.30 | 47.70 | 8M |
| 4 | 2026-09-24 | 51.96 | 52.45 | 51.40 | 51.40 | 5M |
| 5 | 2026-09-23 | 52.93 | 53.28 | 51.86 | 51.96 | 7M |
| 6 | 2026-09-22 | 52.66 | 54.00 | 52.29 | 53.37 | 10M |
| 7 | 2026-09-21 | 52.37 | 52.79 | 51.85 | 52.29 | 6M |
| 8 | 2026-09-18 | 51.20 | 52.48 | 50.69 | 52.20 | 9M |
| 9 | 2026-09-17 | 50.14 | 51.88 | 50.14 | 50.76 | 8M |
| 10 | 2026-09-16 | 48.64 | 50.45 | 48.54 | 50.30 | 7M |
| 11 | 2026-09-15 | 48.40 | 49.98 | 48.29 | 48.78 | 6M |
| 12 | 2026-09-14 | 49.01 | 50.03 | 47.00 | 48.81 | 7M |
52W
Data range
37.95
13.1%
100.03
High/low over the last 250 trading days, and where the price sits.
← Stocks