Xinxiang Richful LUBE Additive
瑞丰新材 SZ300910 Forward-adjusted GEM
28.02
-0.07
(-0.25%)
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
28.09
High
28.34
Low
27.89
Prev close
28.09
Amplitude
1.60%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.89
MA10
27.88
MA20
28.40
MA60
28.24
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 | 28.09 | 28.34 | 27.89 | 28.02 | 2M |
| 2 | 2026-09-29 | 27.23 | 28.13 | 27.08 | 28.09 | 4M |
| 3 | 2026-09-28 | 27.71 | 27.74 | 26.92 | 27.29 | 4M |
| 4 | 2026-09-24 | 28.22 | 28.30 | 27.54 | 27.71 | 4M |
| 5 | 2026-09-23 | 28.20 | 28.49 | 28.12 | 28.32 | 3M |
| 6 | 2026-09-22 | 28.46 | 28.70 | 28.04 | 28.22 | 5M |
| 7 | 2026-09-21 | 27.68 | 28.62 | 27.68 | 28.45 | 5M |
| 8 | 2026-09-18 | 27.41 | 28.18 | 27.37 | 27.76 | 5M |
| 9 | 2026-09-17 | 27.52 | 27.93 | 27.21 | 27.29 | 4M |
| 10 | 2026-09-16 | 27.48 | 28.08 | 27.48 | 27.66 | 4M |
| 11 | 2026-09-15 | 27.66 | 28.09 | 27.37 | 27.43 | 3M |
| 12 | 2026-09-14 | 27.50 | 27.83 | 26.91 | 27.77 | 6M |
52W
Data range
25.02
12.0%
50.09
High/low over the last 250 trading days, and where the price sits.
← Stocks