Huarui Electrical Appliance
华瑞股份 SZ300626 Forward-adjusted GEM
28.50
-1.27
(-4.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.61
High
30.19
Low
28.30
Prev close
29.77
Amplitude
6.35%
Volume
5.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.04
MA10
28.81
MA20
27.94
MA60
28.93
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 | 29.61 | 30.19 | 28.30 | 28.50 | 6M |
| 2 | 2026-09-29 | 28.46 | 30.38 | 28.16 | 29.77 | 7M |
| 3 | 2026-09-28 | 29.12 | 29.68 | 28.41 | 28.67 | 4M |
| 4 | 2026-09-24 | 29.22 | 29.44 | 28.43 | 29.12 | 3M |
| 5 | 2026-09-23 | 29.60 | 29.60 | 28.84 | 29.14 | 2M |
| 6 | 2026-09-22 | 30.00 | 30.49 | 28.70 | 29.51 | 5M |
| 7 | 2026-09-21 | 29.23 | 30.96 | 28.89 | 29.78 | 6M |
| 8 | 2026-09-18 | 27.49 | 29.17 | 27.49 | 28.88 | 6M |
| 9 | 2026-09-17 | 27.18 | 27.84 | 26.90 | 27.40 | 3M |
| 10 | 2026-09-16 | 26.88 | 27.55 | 26.39 | 27.30 | 4M |
| 11 | 2026-09-15 | 28.44 | 28.87 | 26.93 | 27.02 | 7M |
| 12 | 2026-09-14 | 26.43 | 28.98 | 26.12 | 28.46 | 8M |
52W
Data range
9.93
50.4%
46.78
High/low over the last 250 trading days, and where the price sits.
← Stocks