Beijing Relpow Technology
新雷能 SZ300593 Forward-adjusted GEM
28.74
-0.96
(-3.23%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.65
High
29.89
Low
28.68
Prev close
29.70
Amplitude
4.07%
Volume
11.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
31.11
MA10
31.83
MA20
32.24
MA60
28.77
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 | 29.65 | 29.89 | 28.68 | 28.74 | 11M |
| 2 | 2026-09-29 | 30.01 | 30.24 | 29.30 | 29.70 | 12M |
| 3 | 2026-09-28 | 32.63 | 32.76 | 29.88 | 30.03 | 18M |
| 4 | 2026-09-24 | 33.55 | 33.62 | 32.33 | 33.42 | 14M |
| 5 | 2026-09-23 | 34.20 | 34.49 | 33.46 | 33.65 | 16M |
| 6 | 2026-09-22 | 33.50 | 34.48 | 32.88 | 33.42 | 18M |
| 7 | 2026-09-21 | 32.61 | 34.00 | 32.61 | 33.09 | 22M |
| 8 | 2026-09-18 | 31.93 | 33.08 | 31.70 | 32.60 | 14M |
| 9 | 2026-09-17 | 31.76 | 32.30 | 30.80 | 31.48 | 12M |
| 10 | 2026-09-16 | 30.93 | 32.25 | 30.66 | 32.14 | 14M |
| 11 | 2026-09-15 | 30.91 | 31.55 | 30.70 | 30.94 | 10M |
| 12 | 2026-09-14 | 32.04 | 32.27 | 30.74 | 31.00 | 15M |
52W
Data range
16.84
46.5%
42.43
High/low over the last 250 trading days, and where the price sits.
← Stocks