Risen Energy
东方日升 SZ300118 Forward-adjusted GEM
8.96
+0.15
(+1.70%)
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
8.92
High
9.07
Low
8.78
Prev close
8.81
Amplitude
3.29%
Volume
18.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.94
MA10
9.03
MA20
9.17
MA60
9.63
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 | 8.92 | 9.07 | 8.78 | 8.96 | 18M |
| 2 | 2026-09-29 | 8.72 | 8.89 | 8.72 | 8.81 | 14M |
| 3 | 2026-09-28 | 8.95 | 9.14 | 8.63 | 8.72 | 20M |
| 4 | 2026-09-24 | 9.21 | 9.28 | 8.98 | 8.98 | 15M |
| 5 | 2026-09-23 | 9.25 | 9.38 | 9.16 | 9.22 | 17M |
| 6 | 2026-09-22 | 9.34 | 9.39 | 9.18 | 9.23 | 16M |
| 7 | 2026-09-21 | 9.20 | 9.33 | 9.16 | 9.30 | 18M |
| 8 | 2026-09-18 | 8.97 | 9.19 | 8.95 | 9.19 | 26M |
| 9 | 2026-09-17 | 9.00 | 9.06 | 8.83 | 8.87 | 17M |
| 10 | 2026-09-16 | 8.91 | 9.09 | 8.82 | 9.06 | 15M |
| 11 | 2026-09-15 | 9.03 | 9.08 | 8.90 | 8.91 | 14M |
| 12 | 2026-09-14 | 9.01 | 9.11 | 8.96 | 9.03 | 13M |
52W
Data range
8.47
2.8%
25.99
High/low over the last 250 trading days, and where the price sits.
← Stocks