Shanghai DZH
大智慧 SH601519 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.37
-0.31
-3.57%
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
8.40
High
8.64
Low
8.30
Prev close
8.68
Amplitude
3.92%
Volume
55.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.57
MA10
8.65
MA20
8.93
MA60
8.60
Shanghai DZH
SH601519
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
-59.81M
Net main flow, 5 days
-183.53M
Net main flow, 10 days
+308.75M
Super-large orders -50.68M · Large orders -9.13M · Net main ratio -12.68%
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 | 8.40 | 8.64 | 8.30 | 8.37 | 56M |
| 2 | 2026-11-05 | 8.63 | 8.84 | 8.58 | 8.68 | 77M |
| 3 | 2026-11-04 | 8.35 | 9.08 | 8.12 | 8.85 | 106M |
| 4 | 2026-11-03 | 8.41 | 8.70 | 8.33 | 8.42 | 68M |
| 5 | 2026-11-02 | 8.00 | 8.69 | 7.91 | 8.53 | 100M |
| 6 | 2026-10-30 | 8.60 | 8.91 | 7.95 | 7.95 | 109M |
| 7 | 2026-10-29 | 8.71 | 9.24 | 8.62 | 8.83 | 86M |
| 8 | 2026-10-28 | 8.97 | 9.00 | 8.68 | 8.79 | 62M |
| 9 | 2026-10-27 | 9.25 | 9.29 | 8.76 | 8.76 | 77M |
| 10 | 2026-10-26 | 9.10 | 9.51 | 9.09 | 9.30 | 117M |
| 11 | 2026-10-23 | 8.30 | 9.25 | 8.21 | 9.25 | 123M |
| 12 | 2026-10-22 | 8.88 | 9.08 | 8.41 | 8.41 | 81M |
52W
Data range
7.41
11.3%
15.88
High/low over the last 250 trading days, and where the price sits.
← Stocks