Suzhou Cheersson Precision Industry Group
瑞玛精密 SZ002976 Forward-adjusted MAIN
21.50
-1.30
(-5.70%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.98
High
23.00
Low
21.33
Prev close
22.80
Amplitude
7.32%
Volume
6.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.39
MA10
25.01
MA20
24.79
MA60
23.17
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 | 22.98 | 23.00 | 21.33 | 21.50 | 6M |
| 2 | 2026-09-29 | 22.50 | 23.24 | 22.41 | 22.80 | 6M |
| 3 | 2026-09-28 | 24.25 | 24.31 | 22.65 | 22.71 | 8M |
| 4 | 2026-09-24 | 25.91 | 26.20 | 24.13 | 24.28 | 14M |
| 5 | 2026-09-23 | 26.53 | 26.60 | 24.09 | 25.64 | 21M |
| 6 | 2026-09-22 | 26.97 | 27.27 | 26.51 | 26.63 | 10M |
| 7 | 2026-09-21 | 27.38 | 28.39 | 26.82 | 26.95 | 15M |
| 8 | 2026-09-18 | 26.58 | 27.00 | 26.00 | 26.90 | 14M |
| 9 | 2026-09-17 | 26.20 | 27.38 | 25.31 | 26.42 | 19M |
| 10 | 2026-09-16 | 23.81 | 26.30 | 23.50 | 26.30 | 17M |
| 11 | 2026-09-15 | 25.00 | 26.54 | 23.80 | 23.91 | 16M |
| 12 | 2026-09-14 | 23.36 | 25.72 | 23.30 | 25.72 | 14M |
52W
Data range
17.49
32.1%
29.99
High/low over the last 250 trading days, and where the price sits.
← Stocks