China Publishing & Media Holdings
中国出版 SH601949 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.74
-0.08
-1.37%
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
5.71
High
5.85
Low
5.64
Prev close
5.82
Amplitude
3.61%
Volume
23.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.65
MA10
5.57
MA20
5.71
MA60
5.70
China Publishing & Media Holdings
SH601949
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
-3.25M
Net main flow, 5 days
+29.01M
Net main flow, 10 days
+38.63M
Super-large orders -2.21M · Large orders -1.04M · Net main ratio -2.40%
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 | 5.71 | 5.85 | 5.64 | 5.74 | 24M |
| 2 | 2026-11-05 | 5.66 | 5.83 | 5.62 | 5.82 | 30M |
| 3 | 2026-11-04 | 5.43 | 5.73 | 5.43 | 5.67 | 38M |
| 4 | 2026-11-03 | 5.51 | 5.60 | 5.39 | 5.47 | 26M |
| 5 | 2026-11-02 | 5.18 | 5.54 | 5.03 | 5.53 | 39M |
| 6 | 2026-10-30 | 5.36 | 5.41 | 5.19 | 5.19 | 25M |
| 7 | 2026-10-29 | 5.58 | 5.61 | 5.46 | 5.46 | 19M |
| 8 | 2026-10-28 | 5.54 | 5.68 | 5.41 | 5.64 | 26M |
| 9 | 2026-10-27 | 5.58 | 5.76 | 5.53 | 5.55 | 29M |
| 10 | 2026-10-26 | 5.44 | 5.76 | 5.28 | 5.61 | 35M |
| 11 | 2026-10-23 | 5.45 | 5.54 | 5.16 | 5.48 | 37M |
| 12 | 2026-10-22 | 5.84 | 5.93 | 5.50 | 5.50 | 40M |
52W
Data range
4.46
36.4%
7.98
High/low over the last 250 trading days, and where the price sits.
← Stocks