China Communications Construction
中国交建 SH601800 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
6.20
-0.02
-0.32%
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
6.17
High
6.23
Low
6.15
Prev close
6.22
Amplitude
1.29%
Volume
27.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.23
MA10
6.19
MA20
6.15
MA60
6.00
China Communications Construction
SH601800
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
+15.04M
Net main flow, 5 days
+193.97M
Net main flow, 10 days
+365.18M
Super-large orders +15.53M · Large orders -489.89K · Net main ratio +8.95%
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 | 6.17 | 6.23 | 6.15 | 6.20 | 27M |
| 2 | 2026-11-05 | 6.26 | 6.29 | 6.20 | 6.22 | 41M |
| 3 | 2026-11-04 | 6.29 | 6.36 | 6.25 | 6.27 | 47M |
| 4 | 2026-11-03 | 6.12 | 6.31 | 6.12 | 6.30 | 57M |
| 5 | 2026-11-02 | 6.15 | 6.21 | 6.09 | 6.15 | 45M |
| 6 | 2026-10-30 | 6.10 | 6.18 | 6.04 | 6.17 | 38M |
| 7 | 2026-10-29 | 6.15 | 6.18 | 6.11 | 6.12 | 21M |
| 8 | 2026-10-28 | 6.14 | 6.19 | 6.13 | 6.16 | 29M |
| 9 | 2026-10-27 | 6.17 | 6.22 | 6.13 | 6.16 | 30M |
| 10 | 2026-10-26 | 6.02 | 6.18 | 6.02 | 6.17 | 45M |
| 11 | 2026-10-23 | 6.09 | 6.13 | 6.00 | 6.05 | 43M |
| 12 | 2026-10-22 | 6.08 | 6.14 | 6.00 | 6.10 | 40M |
52W
Data range
5.52
20.7%
8.79
High/low over the last 250 trading days, and where the price sits.
← Stocks