Zhuhai Raysharp Technology
安联锐视 SZ301042 Forward-adjusted GEM
29.18
-0.43
(-1.45%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.73
High
30.62
Low
29.18
Prev close
29.61
Amplitude
4.86%
Volume
2.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.01
MA10
30.45
MA20
30.74
MA60
34.95
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 | 29.73 | 30.62 | 29.18 | 29.18 | 2M |
| 2 | 2026-09-29 | 29.01 | 29.99 | 28.92 | 29.61 | 2M |
| 3 | 2026-09-28 | 31.00 | 31.00 | 28.98 | 29.20 | 3M |
| 4 | 2026-09-24 | 31.15 | 31.54 | 30.58 | 30.80 | 2M |
| 5 | 2026-09-23 | 31.42 | 31.61 | 30.85 | 31.24 | 2M |
| 6 | 2026-09-22 | 31.77 | 32.01 | 31.16 | 31.37 | 2M |
| 7 | 2026-09-21 | 30.88 | 31.87 | 30.73 | 31.62 | 3M |
| 8 | 2026-09-18 | 30.47 | 31.19 | 30.47 | 30.95 | 3M |
| 9 | 2026-09-17 | 30.06 | 31.48 | 30.01 | 30.31 | 4M |
| 10 | 2026-09-16 | 29.48 | 30.53 | 29.15 | 30.21 | 3M |
| 11 | 2026-09-15 | 30.00 | 30.32 | 29.46 | 29.53 | 2M |
| 12 | 2026-09-14 | 29.39 | 30.56 | 29.17 | 30.19 | 3M |
52W
Data range
25.22
6.5%
86.00
High/low over the last 250 trading days, and where the price sits.
← Stocks