Tianjin Ruixin Technology
锐新科技 SZ300828 Forward-adjusted GEM
17.26
-0.57
(-3.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.71
High
18.00
Low
17.25
Prev close
17.83
Amplitude
4.21%
Volume
7.5M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
17.35
MA10
17.19
MA20
17.29
MA60
16.33
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 | 17.71 | 18.00 | 17.25 | 17.26 | 8M |
| 2 | 2026-09-29 | 17.85 | 18.26 | 17.41 | 17.83 | 12M |
| 3 | 2026-09-28 | 16.77 | 18.30 | 16.10 | 18.00 | 14M |
| 4 | 2026-09-24 | 17.01 | 17.17 | 16.66 | 16.68 | 3M |
| 5 | 2026-09-23 | 17.31 | 17.33 | 16.97 | 17.00 | 3M |
| 6 | 2026-09-22 | 17.61 | 17.62 | 17.13 | 17.23 | 4M |
| 7 | 2026-09-21 | 16.92 | 18.05 | 16.84 | 17.53 | 6M |
| 8 | 2026-09-18 | 17.00 | 17.11 | 16.74 | 16.93 | 4M |
| 9 | 2026-09-17 | 16.61 | 16.95 | 16.54 | 16.65 | 3M |
| 10 | 2026-09-16 | 16.99 | 17.06 | 16.50 | 16.75 | 3M |
| 11 | 2026-09-15 | 17.20 | 17.28 | 16.66 | 16.66 | 4M |
| 12 | 2026-09-14 | 16.61 | 17.16 | 16.41 | 16.93 | 5M |
52W
Data range
12.25
26.8%
30.94
High/low over the last 250 trading days, and where the price sits.
← Stocks