COSCO SHIPPING Energy Transportation

中远海能 SH600026 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
17.95 -0.85 -4.52%
Sectors
Theme2026 H1 Pre-increase +1.87% ThemeCentral SOEs +0.72% ThemeShipping Concept +0.48% IndustryPorts & Shipping -0.70% RegionPudong -1.70%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
17.71
High
18.40
Low
17.11
Prev close
18.80
Amplitude
6.86%
Volume
86.9M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
18.67
MA10
18.78
MA20
19.70
MA60
19.64
🕰 Time machine Pick a date to see history up to that day
COSCO SHIPPING Energy Transportation SH600026
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-05
Net main flow today
-83.27M
Net main flow, 5 days
+156.56M
Net main flow, 10 days
+56.78M

Super-large orders -2.15M · Large orders -81.12M · Net main ratio -5.37%

10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05

Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.

All stocks

#DateOpenHighLowCloseVolume
1 2026-11-05 17.71 18.40 17.11 17.95 87M
2 2026-11-04 18.32 18.88 18.13 18.80 63M
3 2026-11-03 18.10 18.47 17.71 18.28 71M
4 2026-11-02 18.94 19.70 18.70 19.36 57M
5 2026-10-30 18.45 19.48 18.33 18.98 59M
6 2026-10-29 19.25 19.30 18.48 18.50 56M
7 2026-10-28 19.13 19.20 18.58 19.02 45M
8 2026-10-27 19.39 19.98 19.22 19.48 53M
9 2026-10-26 18.56 19.28 18.53 19.08 52M
10 2026-10-23 18.00 18.57 17.74 18.39 54M
11 2026-10-22 19.50 19.50 17.91 18.05 57M
12 2026-10-21 19.03 19.46 18.86 19.08 44M

52W

Data range
10.81 44.7% 26.79

High/low over the last 250 trading days, and where the price sits.

← Stocks