Red Phase
红相股份 SZ300427 Forward-adjusted GEM
6.09
-0.01
(-0.16%)
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
6.15
High
6.23
Low
6.05
Prev close
6.10
Amplitude
2.95%
Volume
22.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.20
MA10
6.53
MA20
6.68
MA60
6.54
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 | 6.15 | 6.23 | 6.05 | 6.09 | 22M |
| 2 | 2026-09-29 | 6.03 | 6.22 | 5.99 | 6.10 | 28M |
| 3 | 2026-09-28 | 6.20 | 6.32 | 5.97 | 6.04 | 49M |
| 4 | 2026-09-24 | 6.25 | 6.54 | 6.11 | 6.46 | 61M |
| 5 | 2026-09-23 | 6.88 | 6.91 | 6.29 | 6.31 | 57M |
| 6 | 2026-09-22 | 7.03 | 7.07 | 6.86 | 6.88 | 27M |
| 7 | 2026-09-21 | 7.03 | 7.06 | 6.89 | 7.01 | 30M |
| 8 | 2026-09-18 | 6.66 | 7.24 | 6.65 | 6.94 | 51M |
| 9 | 2026-09-17 | 6.81 | 6.83 | 6.54 | 6.59 | 37M |
| 10 | 2026-09-16 | 6.60 | 6.94 | 6.51 | 6.85 | 45M |
| 11 | 2026-09-15 | 6.81 | 6.88 | 6.60 | 6.60 | 36M |
| 12 | 2026-09-14 | 7.14 | 7.17 | 6.77 | 6.84 | 46M |
52W
Data range
5.00
7.4%
19.73
High/low over the last 250 trading days, and where the price sits.
← Stocks