Beijing Century Real Technology
世纪瑞尔 SZ300150 Forward-adjusted GEM
4.14
-0.07
(-1.66%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.24
High
4.24
Low
4.11
Prev close
4.21
Amplitude
3.09%
Volume
4.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.16
MA10
4.13
MA20
4.18
MA60
4.10
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 | 4.24 | 4.24 | 4.11 | 4.14 | 5M |
| 2 | 2026-09-29 | 4.11 | 4.25 | 4.11 | 4.21 | 6M |
| 3 | 2026-09-28 | 4.18 | 4.19 | 4.05 | 4.11 | 7M |
| 4 | 2026-09-24 | 4.17 | 4.22 | 4.15 | 4.17 | 4M |
| 5 | 2026-09-23 | 4.25 | 4.25 | 4.15 | 4.16 | 7M |
| 6 | 2026-09-22 | 4.17 | 4.27 | 4.14 | 4.25 | 6M |
| 7 | 2026-09-21 | 4.01 | 4.19 | 4.01 | 4.16 | 7M |
| 8 | 2026-09-18 | 4.08 | 4.13 | 4.01 | 4.02 | 7M |
| 9 | 2026-09-17 | 4.00 | 4.07 | 3.94 | 4.05 | 6M |
| 10 | 2026-09-16 | 3.93 | 4.04 | 3.91 | 4.01 | 6M |
| 11 | 2026-09-15 | 4.15 | 4.17 | 3.95 | 3.95 | 8M |
| 12 | 2026-09-14 | 4.14 | 4.22 | 4.10 | 4.15 | 6M |
52W
Data range
3.59
16.8%
6.86
High/low over the last 250 trading days, and where the price sits.
← Stocks