China Science Publishing & Media
中国科传 SH601858 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
19.49
-1.82
-8.54%
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
20.50
High
21.18
Low
19.45
Prev close
21.31
Amplitude
8.12%
Volume
21.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
20.08
MA10
21.06
MA20
23.09
MA60
22.40
China Science Publishing & Media
SH601858
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
-47.25M
Net main flow, 5 days
-75.50M
Net main flow, 10 days
+51.60M
Super-large orders -42.16M · Large orders -5.10M · Net main ratio -11.25%
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 | 20.50 | 21.18 | 19.45 | 19.49 | 21M |
| 2 | 2026-11-05 | 19.98 | 21.40 | 19.61 | 21.31 | 21M |
| 3 | 2026-11-04 | 19.31 | 20.48 | 19.06 | 20.40 | 21M |
| 4 | 2026-11-03 | 19.62 | 20.25 | 19.14 | 19.38 | 21M |
| 5 | 2026-11-02 | 19.00 | 20.06 | 18.12 | 19.80 | 36M |
| 6 | 2026-10-30 | 21.72 | 21.88 | 20.13 | 20.13 | 14M |
| 7 | 2026-10-29 | 22.65 | 23.33 | 22.18 | 22.37 | 11M |
| 8 | 2026-10-28 | 21.72 | 22.98 | 21.39 | 22.80 | 18M |
| 9 | 2026-10-27 | 22.97 | 23.60 | 21.90 | 21.90 | 15M |
| 10 | 2026-10-26 | 23.90 | 24.00 | 22.25 | 22.99 | 21M |
| 11 | 2026-10-23 | 24.62 | 25.01 | 22.51 | 24.66 | 30M |
| 12 | 2026-10-22 | 26.50 | 27.36 | 24.12 | 24.81 | 31M |
52W
Data range
16.18
22.3%
30.99
High/low over the last 250 trading days, and where the price sits.
← Stocks