ShenZhen QiangRui Precision Technology
强瑞技术 SZ301128 Forward-adjusted GEM
105.80
-1.80
(-1.67%)
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
108.50
High
108.50
Low
102.00
Prev close
107.60
Amplitude
6.04%
Volume
6.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
111.90
MA10
117.24
MA20
116.34
MA60
113.52
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 108.50 | 108.50 | 102.00 | 105.80 | 6M |
| 2 | 2026-09-29 | 106.58 | 108.68 | 106.00 | 107.60 | 4M |
| 3 | 2026-09-28 | 117.56 | 117.56 | 106.89 | 107.60 | 5M |
| 4 | 2026-09-24 | 119.99 | 122.20 | 117.46 | 117.70 | 4M |
| 5 | 2026-09-23 | 122.03 | 123.97 | 120.22 | 120.80 | 4M |
| 6 | 2026-09-22 | 122.01 | 127.20 | 120.69 | 121.56 | 6M |
| 7 | 2026-09-21 | 125.42 | 125.90 | 121.33 | 121.95 | 6M |
| 8 | 2026-09-18 | 125.74 | 126.88 | 120.45 | 123.95 | 8M |
| 9 | 2026-09-17 | 122.60 | 127.00 | 122.58 | 123.88 | 10M |
| 10 | 2026-09-16 | 108.00 | 122.35 | 106.55 | 121.52 | 12M |
| 11 | 2026-09-15 | 106.81 | 110.78 | 106.81 | 107.57 | 4M |
| 12 | 2026-09-14 | 104.99 | 108.88 | 103.48 | 107.35 | 5M |
52W
Data range
55.77
36.8%
191.80
High/low over the last 250 trading days, and where the price sits.
← Stocks