Zhuzhou Times New Material Technology
时代新材 SH600458 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
10.09
+0.11
+1.10%
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
9.98
High
10.18
Low
9.95
Prev close
9.98
Amplitude
2.30%
Volume
11.2M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
9.84
MA10
9.94
MA20
10.11
MA60
11.02
Zhuzhou Times New Material Technology
SH600458
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
-3.43M
Net main flow, 5 days
+17.82M
Net main flow, 10 days
-11.69M
Super-large orders +4.04M · Large orders -7.47M · Net main ratio -3.04%
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 | 9.98 | 10.18 | 9.95 | 10.09 | 11M |
| 2 | 2026-11-04 | 9.78 | 9.99 | 9.71 | 9.98 | 13M |
| 3 | 2026-11-03 | 9.48 | 9.88 | 9.46 | 9.78 | 16M |
| 4 | 2026-11-02 | 9.57 | 9.69 | 9.32 | 9.59 | 25M |
| 5 | 2026-10-30 | 9.77 | 9.98 | 9.61 | 9.76 | 12M |
| 6 | 2026-10-29 | 9.98 | 9.98 | 9.80 | 9.84 | 11M |
| 7 | 2026-10-28 | 10.10 | 10.13 | 9.94 | 10.00 | 10M |
| 8 | 2026-10-27 | 10.25 | 10.32 | 10.00 | 10.00 | 9M |
| 9 | 2026-10-26 | 10.13 | 10.27 | 10.10 | 10.19 | 10M |
| 10 | 2026-10-23 | 9.98 | 10.23 | 9.82 | 10.18 | 16M |
| 11 | 2026-10-22 | 10.08 | 10.13 | 9.93 | 10.06 | 11M |
| 12 | 2026-10-21 | 10.14 | 10.24 | 10.07 | 10.08 | 9M |
52W
Data range
9.32
8.8%
18.09
High/low over the last 250 trading days, and where the price sits.
← Stocks