Shanghai Material Trading
上海物贸 SH600822 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.69
-0.09
-1.03%
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
8.58
High
8.93
Low
8.50
Prev close
8.78
Amplitude
4.90%
Volume
5.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.74
MA10
8.83
MA20
8.80
MA60
8.76
Shanghai Material Trading
SH600822
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
+1.41M
Net main flow, 5 days
+24.06M
Net main flow, 10 days
+67.56M
Super-large orders +320.54K · Large orders +1.09M · Net main ratio +2.77%
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 | 8.58 | 8.93 | 8.50 | 8.69 | 6M |
| 2 | 2026-11-05 | 8.60 | 8.81 | 8.53 | 8.78 | 6M |
| 3 | 2026-11-04 | 8.82 | 8.82 | 8.46 | 8.69 | 7M |
| 4 | 2026-11-03 | 8.68 | 9.02 | 8.50 | 8.79 | 9M |
| 5 | 2026-11-02 | 8.43 | 8.78 | 7.95 | 8.76 | 9M |
| 6 | 2026-10-30 | 8.60 | 8.88 | 8.48 | 8.49 | 7M |
| 7 | 2026-10-29 | 9.05 | 9.13 | 8.67 | 8.68 | 8M |
| 8 | 2026-10-28 | 8.91 | 9.11 | 8.83 | 8.99 | 12M |
| 9 | 2026-10-27 | 9.20 | 9.49 | 9.01 | 9.02 | 21M |
| 10 | 2026-10-26 | 8.46 | 9.37 | 8.42 | 9.37 | 13M |
| 11 | 2026-10-23 | 8.42 | 8.54 | 8.07 | 8.52 | 4M |
| 12 | 2026-10-22 | 8.72 | 8.73 | 8.45 | 8.47 | 3M |
52W
Data range
7.45
25.7%
12.28
High/low over the last 250 trading days, and where the price sits.
← Stocks