Shandong Weifang Rainbow Chemical
润丰股份 SZ301035 Forward-adjusted GEM
49.50
+0.62
(+1.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
49.14
High
49.68
Low
48.62
Prev close
48.88
Amplitude
2.17%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
48.98
MA10
50.91
MA20
53.30
MA60
52.56
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 | 49.14 | 49.68 | 48.62 | 49.50 | 1M |
| 2 | 2026-09-29 | 49.00 | 49.29 | 48.08 | 48.88 | 2M |
| 3 | 2026-09-28 | 48.33 | 49.00 | 47.71 | 48.77 | 2M |
| 4 | 2026-09-24 | 49.66 | 49.70 | 48.10 | 48.23 | 3M |
| 5 | 2026-09-23 | 49.84 | 50.26 | 48.61 | 49.50 | 3M |
| 6 | 2026-09-22 | 53.89 | 54.57 | 49.36 | 50.01 | 4M |
| 7 | 2026-09-21 | 52.81 | 54.48 | 51.82 | 53.80 | 2M |
| 8 | 2026-09-18 | 54.03 | 54.75 | 52.59 | 52.63 | 1M |
| 9 | 2026-09-17 | 54.00 | 54.46 | 53.01 | 53.50 | 836K |
| 10 | 2026-09-16 | 53.65 | 54.68 | 53.15 | 54.25 | 1M |
| 11 | 2026-09-15 | 54.10 | 54.47 | 53.05 | 53.54 | 1M |
| 12 | 2026-09-14 | 55.12 | 55.58 | 54.12 | 54.20 | 1M |
52W
Data range
43.99
24.7%
66.32
High/low over the last 250 trading days, and where the price sits.
← Stocks