Dirui Industrial
ST迪瑞 SZ300396 Forward-adjusted GEM
7.08
+0.06
(+0.85%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.02
High
7.14
Low
6.98
Prev close
7.02
Amplitude
2.28%
Volume
1.2M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
7.05
MA10
7.06
MA20
7.10
MA60
6.93
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 | 7.02 | 7.14 | 6.98 | 7.08 | 1M |
| 2 | 2026-09-29 | 7.01 | 7.06 | 6.94 | 7.02 | 823K |
| 3 | 2026-09-28 | 7.09 | 7.09 | 6.93 | 6.99 | 1M |
| 4 | 2026-09-24 | 7.13 | 7.14 | 7.04 | 7.05 | 1M |
| 5 | 2026-09-23 | 7.20 | 7.21 | 7.11 | 7.13 | 1M |
| 6 | 2026-09-22 | 7.20 | 7.22 | 7.13 | 7.20 | 2M |
| 7 | 2026-09-21 | 7.07 | 7.18 | 7.04 | 7.17 | 2M |
| 8 | 2026-09-18 | 7.02 | 7.17 | 7.02 | 7.04 | 2M |
| 9 | 2026-09-17 | 6.86 | 7.03 | 6.81 | 7.02 | 2M |
| 10 | 2026-09-16 | 6.82 | 6.95 | 6.79 | 6.89 | 1M |
| 11 | 2026-09-15 | 7.02 | 7.02 | 6.83 | 6.85 | 2M |
| 12 | 2026-09-14 | 6.92 | 7.08 | 6.91 | 7.03 | 2M |
52W
Data range
5.96
13.5%
14.28
High/low over the last 250 trading days, and where the price sits.
← Stocks