Ningbo Runhe High-Tech Materials
润禾材料 SZ300727 Forward-adjusted GEM
32.09
-1.44
(-4.29%)
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
33.76
High
33.78
Low
32.05
Prev close
33.53
Amplitude
5.16%
Volume
4.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
33.96
MA10
34.35
MA20
32.70
MA60
29.71
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 | 33.76 | 33.78 | 32.05 | 32.09 | 4M |
| 2 | 2026-09-29 | 32.91 | 34.51 | 32.67 | 33.53 | 4M |
| 3 | 2026-09-28 | 34.50 | 34.78 | 32.83 | 32.93 | 4M |
| 4 | 2026-09-24 | 36.04 | 36.30 | 34.52 | 34.78 | 4M |
| 5 | 2026-09-23 | 34.81 | 36.96 | 34.50 | 36.45 | 6M |
| 6 | 2026-09-22 | 35.57 | 35.60 | 34.58 | 34.80 | 3M |
| 7 | 2026-09-21 | 34.98 | 35.67 | 34.45 | 35.57 | 4M |
| 8 | 2026-09-18 | 34.79 | 35.80 | 34.65 | 35.33 | 6M |
| 9 | 2026-09-17 | 33.00 | 34.77 | 33.00 | 34.53 | 7M |
| 10 | 2026-09-16 | 31.70 | 33.94 | 31.17 | 33.50 | 7M |
| 11 | 2026-09-15 | 31.50 | 31.97 | 31.00 | 31.70 | 4M |
| 12 | 2026-09-14 | 29.29 | 32.08 | 28.80 | 31.72 | 7M |
52W
Data range
24.26
38.1%
44.83
High/low over the last 250 trading days, and where the price sits.
← Stocks