Zhejiang Jiahua Energy Chemical Industry
嘉化能源 SH600273 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
6.37
+0.04
+0.63%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.34
High
6.40
Low
6.30
Prev close
6.33
Amplitude
1.58%
Volume
14.0M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
6.31
MA10
6.23
MA20
6.23
MA60
6.45
Zhejiang Jiahua Energy Chemical Industry
SH600273
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.
Fund flow
As of 2026-11-05Net main flow today
+7.04M
Net main flow, 5 days
+67.90M
Net main flow, 10 days
+71.31M
Super-large orders -664.57K · Large orders +7.70M · Net main ratio +7.89%
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
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-05 | 6.34 | 6.40 | 6.30 | 6.37 | 14M |
| 2 | 2026-11-04 | 6.36 | 6.45 | 6.32 | 6.33 | 18M |
| 3 | 2026-11-03 | 6.25 | 6.40 | 6.23 | 6.36 | 19M |
| 4 | 2026-11-02 | 6.21 | 6.32 | 6.18 | 6.27 | 19M |
| 5 | 2026-10-30 | 6.16 | 6.32 | 6.12 | 6.23 | 14M |
| 6 | 2026-10-29 | 6.13 | 6.20 | 6.08 | 6.18 | 11M |
| 7 | 2026-10-28 | 6.16 | 6.18 | 6.12 | 6.13 | 8M |
| 8 | 2026-10-27 | 6.19 | 6.23 | 6.12 | 6.12 | 7M |
| 9 | 2026-10-26 | 6.14 | 6.22 | 6.10 | 6.19 | 11M |
| 10 | 2026-10-23 | 6.10 | 6.15 | 6.00 | 6.14 | 14M |
| 11 | 2026-10-22 | 6.21 | 6.21 | 6.10 | 6.13 | 10M |
| 12 | 2026-10-21 | 6.25 | 6.26 | 6.18 | 6.19 | 5M |
52W
Data range
6.00
6.2%
11.92
High/low over the last 250 trading days, and where the price sits.
← Stocks