Chengdu Gas Group
成都燃气 SH603053 Forward-adjusted MAIN
8.13
+0.01
+0.12%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.06
High
8.15
Low
8.01
Prev close
8.12
Amplitude
1.72%
Volume
1.6M
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
8.09
MA10
8.24
MA20
8.43
MA60
8.68
Chengdu Gas Group
SH603053
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
+606.32K
Net main flow, 5 days
-7.20M
Net main flow, 10 days
-13.89M
Super-large orders 0 · Large orders +606.32K · Net main ratio +3.63%
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 | 2026-11-06 | 8.06 | 8.15 | 8.01 | 8.13 | 2M |
| 2 | 2026-11-05 | 8.10 | 8.14 | 8.08 | 8.12 | 2M |
| 3 | 2026-11-04 | 8.07 | 8.15 | 8.05 | 8.10 | 2M |
| 4 | 2026-11-03 | 8.00 | 8.13 | 7.98 | 8.10 | 3M |
| 5 | 2026-11-02 | 7.90 | 8.02 | 7.82 | 8.01 | 4M |
| 6 | 2026-10-30 | 8.00 | 8.17 | 7.87 | 7.90 | 8M |
| 7 | 2026-10-29 | 8.45 | 8.54 | 8.41 | 8.48 | 932K |
| 8 | 2026-10-28 | 8.51 | 8.53 | 8.46 | 8.48 | 2M |
| 9 | 2026-10-27 | 8.54 | 8.60 | 8.49 | 8.50 | 1M |
| 10 | 2026-10-26 | 8.41 | 8.57 | 8.40 | 8.56 | 2M |
| 11 | 2026-10-23 | 8.39 | 8.45 | 8.27 | 8.45 | 2M |
| 12 | 2026-10-22 | 8.52 | 8.54 | 8.42 | 8.43 | 2M |
52W
Data range
7.82
9.7%
11.03
High/low over the last 250 trading days, and where the price sits.
← Stocks