Zhejiang Runyang New Material Technology
润阳科技 SZ300920 Forward-adjusted GEM
30.94
+0.11
(+0.36%)
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
30.96
High
31.50
Low
30.42
Prev close
30.83
Amplitude
3.50%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
32.31
MA10
33.43
MA20
34.09
MA60
32.50
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 | 30.96 | 31.50 | 30.42 | 30.94 | 1M |
| 2 | 2026-09-29 | 31.39 | 31.88 | 30.60 | 30.83 | 1M |
| 3 | 2026-09-28 | 33.76 | 33.76 | 31.20 | 31.36 | 2M |
| 4 | 2026-09-24 | 35.49 | 35.49 | 33.56 | 33.68 | 1M |
| 5 | 2026-09-23 | 34.58 | 35.80 | 34.00 | 34.73 | 2M |
| 6 | 2026-09-22 | 34.24 | 34.91 | 34.00 | 34.40 | 1M |
| 7 | 2026-09-21 | 34.97 | 35.12 | 34.00 | 34.17 | 2M |
| 8 | 2026-09-18 | 35.32 | 35.32 | 34.42 | 34.91 | 1M |
| 9 | 2026-09-17 | 35.40 | 35.42 | 34.16 | 34.55 | 2M |
| 10 | 2026-09-16 | 33.43 | 34.87 | 32.27 | 34.76 | 2M |
| 11 | 2026-09-15 | 33.89 | 33.89 | 32.82 | 32.99 | 2M |
| 12 | 2026-09-14 | 34.75 | 35.21 | 33.70 | 33.96 | 2M |
52W
Data range
25.31
30.1%
44.00
High/low over the last 250 trading days, and where the price sits.
← Stocks