Shandong Rike Chemical
日科化学 SZ300214 Forward-adjusted GEM
9.69
+0.08
(+0.83%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.70
High
9.81
Low
9.57
Prev close
9.61
Amplitude
2.50%
Volume
9.9M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
9.74
MA10
9.97
MA20
10.43
MA60
11.38
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 | 9.70 | 9.81 | 9.57 | 9.69 | 10M |
| 2 | 2026-09-29 | 9.52 | 9.74 | 9.48 | 9.61 | 9M |
| 3 | 2026-09-28 | 9.86 | 9.86 | 9.41 | 9.56 | 15M |
| 4 | 2026-09-24 | 9.90 | 10.06 | 9.83 | 9.86 | 10M |
| 5 | 2026-09-23 | 10.20 | 10.26 | 9.92 | 9.99 | 16M |
| 6 | 2026-09-22 | 10.26 | 10.48 | 10.19 | 10.28 | 18M |
| 7 | 2026-09-21 | 10.45 | 10.47 | 10.17 | 10.23 | 15M |
| 8 | 2026-09-18 | 10.25 | 10.25 | 10.08 | 10.15 | 14M |
| 9 | 2026-09-17 | 10.06 | 10.29 | 10.00 | 10.11 | 17M |
| 10 | 2026-09-16 | 9.85 | 10.28 | 9.71 | 10.20 | 24M |
| 11 | 2026-09-15 | 9.85 | 10.18 | 9.83 | 9.88 | 19M |
| 12 | 2026-09-14 | 10.08 | 10.12 | 9.89 | 9.92 | 17M |
52W
Data range
6.53
37.8%
14.88
High/low over the last 250 trading days, and where the price sits.
← Stocks