Shenzhen Refond Optoelectronics
瑞丰光电 SZ300241 Forward-adjusted GEM
5.67
-0.05
(-0.87%)
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
5.78
High
5.81
Low
5.66
Prev close
5.72
Amplitude
2.62%
Volume
11.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.74
MA10
5.84
MA20
5.82
MA60
5.61
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 | 5.78 | 5.81 | 5.66 | 5.67 | 11M |
| 2 | 2026-09-29 | 5.66 | 5.75 | 5.58 | 5.72 | 12M |
| 3 | 2026-09-28 | 5.68 | 5.88 | 5.67 | 5.68 | 23M |
| 4 | 2026-09-24 | 5.92 | 5.93 | 5.69 | 5.71 | 15M |
| 5 | 2026-09-23 | 5.92 | 6.02 | 5.90 | 5.92 | 12M |
| 6 | 2026-09-22 | 6.04 | 6.06 | 5.90 | 5.94 | 14M |
| 7 | 2026-09-21 | 5.96 | 6.03 | 5.95 | 5.99 | 13M |
| 8 | 2026-09-18 | 5.96 | 5.99 | 5.90 | 5.96 | 16M |
| 9 | 2026-09-17 | 5.85 | 5.95 | 5.82 | 5.94 | 17M |
| 10 | 2026-09-16 | 5.67 | 5.90 | 5.67 | 5.88 | 14M |
| 11 | 2026-09-15 | 5.75 | 5.79 | 5.69 | 5.71 | 11M |
| 12 | 2026-09-14 | 5.68 | 5.81 | 5.60 | 5.77 | 12M |
52W
Data range
4.54
28.0%
8.57
High/low over the last 250 trading days, and where the price sits.
← Stocks