Shang Gong Group
上工申贝 SH600843 Forward-adjusted MAIN R Margin-eligible · 2024-10-21
7.26
-0.22
-2.94%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.21
High
7.43
Low
7.20
Prev close
7.48
Amplitude
3.07%
Volume
11.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.29
MA10
7.38
MA20
7.90
MA60
7.43
Shang Gong Group
SH600843
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
-8.36M
Net main flow, 5 days
-26.36M
Net main flow, 10 days
-54.09M
Super-large orders +834.14K · Large orders -9.20M · Net main ratio -10.18%
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 | 7.21 | 7.43 | 7.20 | 7.26 | 11M |
| 2 | 2026-11-05 | 7.34 | 7.49 | 7.30 | 7.48 | 16M |
| 3 | 2026-11-04 | 7.29 | 7.40 | 7.16 | 7.36 | 17M |
| 4 | 2026-11-03 | 7.09 | 7.39 | 7.07 | 7.20 | 18M |
| 5 | 2026-11-02 | 7.04 | 7.27 | 6.62 | 7.17 | 23M |
| 6 | 2026-10-30 | 7.21 | 7.48 | 7.04 | 7.04 | 21M |
| 7 | 2026-10-29 | 7.65 | 7.71 | 7.39 | 7.42 | 19M |
| 8 | 2026-10-28 | 7.46 | 7.73 | 7.41 | 7.66 | 22M |
| 9 | 2026-10-27 | 7.72 | 7.93 | 7.45 | 7.46 | 25M |
| 10 | 2026-10-26 | 7.55 | 7.97 | 7.50 | 7.79 | 32M |
| 11 | 2026-10-23 | 7.33 | 7.82 | 7.21 | 7.68 | 44M |
| 12 | 2026-10-22 | 8.70 | 8.74 | 8.01 | 8.01 | 46M |
52W
Data range
5.96
17.9%
13.21
High/low over the last 250 trading days, and where the price sits.
← Stocks