Shanghai Shibei Hi-tech
市北高新 SH600604 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
4.21
-0.07
-1.64%
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
4.18
High
4.25
Low
4.15
Prev close
4.28
Amplitude
2.34%
Volume
8.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.23
MA10
4.22
MA20
4.34
MA60
4.60
Shanghai Shibei Hi-tech
SH600604
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 2026-11-06Net main flow today
-2.40M
Net main flow, 5 days
-229.59K
Net main flow, 10 days
-2.85M
Super-large orders 0 · Large orders -2.40M · Net main ratio -6.72%
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
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 | 2026-11-06 | 4.18 | 4.25 | 4.15 | 4.21 | 8M |
| 2 | 2026-11-05 | 4.20 | 4.28 | 4.18 | 4.28 | 10M |
| 3 | 2026-11-04 | 4.20 | 4.22 | 4.12 | 4.22 | 12M |
| 4 | 2026-11-03 | 4.17 | 4.27 | 4.15 | 4.21 | 13M |
| 5 | 2026-11-02 | 4.19 | 4.35 | 4.09 | 4.23 | 14M |
| 6 | 2026-10-30 | 4.15 | 4.20 | 4.10 | 4.10 | 8M |
| 7 | 2026-10-29 | 4.23 | 4.27 | 4.17 | 4.18 | 8M |
| 8 | 2026-10-28 | 4.23 | 4.27 | 4.21 | 4.25 | 7M |
| 9 | 2026-10-27 | 4.29 | 4.35 | 4.23 | 4.23 | 8M |
| 10 | 2026-10-26 | 4.32 | 4.37 | 4.26 | 4.31 | 11M |
| 11 | 2026-10-23 | 4.30 | 4.36 | 4.15 | 4.34 | 14M |
| 12 | 2026-10-22 | 4.39 | 4.41 | 4.31 | 4.31 | 11M |
52W
Data range
3.89
12.0%
6.55
High/low over the last 250 trading days, and where the price sits.
← Stocks