Shandong Ruifeng Chemical
瑞丰高材 SZ300243 Forward-adjusted GEM
20.38
-1.55
(-7.07%)
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
22.01
High
22.11
Low
20.27
Prev close
21.93
Amplitude
8.39%
Volume
28.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.30
MA10
21.92
MA20
18.99
MA60
16.33
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 | 22.01 | 22.11 | 20.27 | 20.38 | 28M |
| 2 | 2026-09-29 | 21.47 | 22.66 | 21.02 | 21.93 | 33M |
| 3 | 2026-09-28 | 23.27 | 23.56 | 21.36 | 21.47 | 28M |
| 4 | 2026-09-24 | 24.71 | 24.80 | 23.10 | 23.14 | 30M |
| 5 | 2026-09-23 | 22.59 | 24.96 | 22.33 | 24.57 | 47M |
| 6 | 2026-09-22 | 22.70 | 22.90 | 22.19 | 22.27 | 26M |
| 7 | 2026-09-21 | 22.33 | 22.62 | 21.73 | 22.46 | 38M |
| 8 | 2026-09-18 | 22.80 | 22.83 | 21.01 | 21.95 | 54M |
| 9 | 2026-09-17 | 19.50 | 22.43 | 19.41 | 21.22 | 76M |
| 10 | 2026-09-16 | 16.54 | 19.85 | 16.37 | 19.85 | 56M |
| 11 | 2026-09-15 | 16.16 | 17.13 | 16.03 | 16.54 | 18M |
| 12 | 2026-09-14 | 15.49 | 16.45 | 15.31 | 16.27 | 13M |
52W
Data range
9.66
70.1%
24.96
High/low over the last 250 trading days, and where the price sits.
← Stocks