Shenzhen Ridge Technology
深圳瑞捷 SZ300977 Forward-adjusted GEM
19.05
-0.89
(-4.46%)
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
19.63
High
19.67
Low
18.86
Prev close
19.94
Amplitude
4.06%
Volume
4.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.65
MA10
18.89
MA20
18.87
MA60
16.56
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 | 19.63 | 19.67 | 18.86 | 19.05 | 4M |
| 2 | 2026-09-29 | 19.29 | 20.38 | 18.40 | 19.94 | 6M |
| 3 | 2026-09-28 | 19.43 | 19.60 | 18.69 | 18.90 | 4M |
| 4 | 2026-09-24 | 20.65 | 20.65 | 19.18 | 19.52 | 5M |
| 5 | 2026-09-23 | 18.61 | 21.60 | 18.61 | 20.83 | 7M |
| 6 | 2026-09-22 | 18.46 | 19.23 | 18.20 | 18.76 | 3M |
| 7 | 2026-09-21 | 17.90 | 18.65 | 17.80 | 18.45 | 3M |
| 8 | 2026-09-18 | 18.63 | 18.79 | 17.60 | 17.95 | 3M |
| 9 | 2026-09-17 | 17.79 | 17.84 | 17.34 | 17.68 | 2M |
| 10 | 2026-09-16 | 17.48 | 17.94 | 17.40 | 17.79 | 2M |
| 11 | 2026-09-15 | 18.38 | 18.44 | 17.56 | 17.64 | 2M |
| 12 | 2026-09-14 | 18.28 | 18.68 | 18.05 | 18.38 | 2M |
52W
Data range
12.29
49.9%
25.84
High/low over the last 250 trading days, and where the price sits.
← Stocks