Shenzhen Riland Industry Group
瑞凌股份 SZ300154 Forward-adjusted GEM
13.68
-0.45
(-3.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.21
High
14.28
Low
13.63
Prev close
14.13
Amplitude
4.60%
Volume
8.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.79
MA10
13.82
MA20
13.39
MA60
10.73
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 | 14.21 | 14.28 | 13.63 | 13.68 | 9M |
| 2 | 2026-09-29 | 13.30 | 14.34 | 13.22 | 14.13 | 13M |
| 3 | 2026-09-28 | 13.91 | 14.07 | 13.00 | 13.25 | 11M |
| 4 | 2026-09-24 | 13.89 | 14.29 | 13.70 | 13.91 | 12M |
| 5 | 2026-09-23 | 13.72 | 14.25 | 13.41 | 13.97 | 15M |
| 6 | 2026-09-22 | 14.35 | 14.36 | 13.60 | 13.65 | 14M |
| 7 | 2026-09-21 | 13.92 | 14.40 | 13.63 | 14.27 | 14M |
| 8 | 2026-09-18 | 13.66 | 14.08 | 13.60 | 14.00 | 12M |
| 9 | 2026-09-17 | 13.69 | 13.85 | 13.43 | 13.57 | 8M |
| 10 | 2026-09-16 | 13.69 | 13.96 | 13.40 | 13.72 | 13M |
| 11 | 2026-09-15 | 13.74 | 14.15 | 13.15 | 13.75 | 20M |
| 12 | 2026-09-14 | 12.69 | 14.10 | 12.63 | 13.74 | 22M |
52W
Data range
6.85
90.5%
14.40
High/low over the last 250 trading days, and where the price sits.
← Stocks