China Coal Xinji Energy
新集能源 SH601918 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
9.57
+0.04
+0.42%
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
9.45
High
9.60
Low
9.15
Prev close
9.53
Amplitude
4.72%
Volume
37.2M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
9.49
MA10
9.55
MA20
10.02
MA60
10.34
China Coal Xinji Energy
SH601918
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 2026-11-05Net main flow today
+25.74M
Net main flow, 5 days
-1.33M
Net main flow, 10 days
-21.47K
Super-large orders +20.65M · Large orders +5.09M · Net main ratio +7.34%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
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 | 2026-11-05 | 9.45 | 9.60 | 9.15 | 9.57 | 37M |
| 2 | 2026-11-04 | 9.29 | 9.66 | 9.25 | 9.53 | 35M |
| 3 | 2026-11-03 | 9.14 | 9.37 | 9.00 | 9.33 | 29M |
| 4 | 2026-11-02 | 9.68 | 9.85 | 9.14 | 9.24 | 51M |
| 5 | 2026-10-30 | 9.85 | 9.92 | 9.60 | 9.77 | 22M |
| 6 | 2026-10-29 | 9.57 | 9.96 | 9.57 | 9.85 | 34M |
| 7 | 2026-10-28 | 9.49 | 9.79 | 9.45 | 9.61 | 39M |
| 8 | 2026-10-27 | 9.41 | 9.77 | 9.35 | 9.48 | 41M |
| 9 | 2026-10-26 | 9.19 | 9.55 | 9.02 | 9.47 | 65M |
| 10 | 2026-10-23 | 9.67 | 9.78 | 9.51 | 9.64 | 34M |
| 11 | 2026-10-22 | 10.04 | 10.10 | 9.71 | 9.73 | 28M |
| 12 | 2026-10-21 | 10.60 | 10.74 | 9.99 | 10.05 | 53M |
52W
Data range
6.39
56.3%
12.04
High/low over the last 250 trading days, and where the price sits.
← Stocks