Jonjee HI-TECH Industrial And Commercial Holding
中炬高新 SH600872 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
20.30
+0.22
+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
19.89
High
20.43
Low
19.80
Prev close
20.08
Amplitude
3.14%
Volume
11.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
20.06
MA10
19.42
MA20
18.71
MA60
18.34
Jonjee HI-TECH Industrial And Commercial Holding
SH600872
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
+5.25M
Net main flow, 5 days
+125.62M
Net main flow, 10 days
+258.94M
Super-large orders +2.32M · Large orders +2.94M · Net main ratio +2.18%
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 | 19.89 | 20.43 | 19.80 | 20.30 | 12M |
| 2 | 2026-11-05 | 19.85 | 20.21 | 19.79 | 20.08 | 13M |
| 3 | 2026-11-04 | 20.25 | 20.45 | 19.69 | 19.87 | 27M |
| 4 | 2026-11-03 | 19.90 | 20.22 | 19.82 | 20.16 | 17M |
| 5 | 2026-11-02 | 19.57 | 19.98 | 19.48 | 19.89 | 19M |
| 6 | 2026-10-30 | 19.25 | 19.60 | 18.98 | 19.47 | 16M |
| 7 | 2026-10-29 | 18.78 | 19.30 | 18.70 | 19.22 | 15M |
| 8 | 2026-10-28 | 18.79 | 19.10 | 18.51 | 18.77 | 23M |
| 9 | 2026-10-27 | 18.28 | 18.49 | 18.01 | 18.05 | 10M |
| 10 | 2026-10-26 | 17.91 | 18.57 | 17.91 | 18.38 | 13M |
| 11 | 2026-10-23 | 17.40 | 18.08 | 17.40 | 18.00 | 11M |
| 12 | 2026-10-22 | 17.88 | 17.93 | 17.43 | 17.51 | 9M |
52W
Data range
16.13
73.9%
21.77
High/low over the last 250 trading days, and where the price sits.
← Stocks