CIG Shanghai
剑桥科技 SH603083 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
116.45
-5.13
-4.22%
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
114.99
High
122.79
Low
112.21
Prev close
121.58
Amplitude
8.70%
Volume
29.2M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
120.90
MA10
132.29
MA20
152.60
MA60
180.22
CIG Shanghai
SH603083
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
-231.38M
Net main flow, 5 days
-735.41M
Net main flow, 10 days
-703.77M
Super-large orders -164.07M · Large orders -67.32M · Net main ratio -6.79%
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 | 114.99 | 122.79 | 112.21 | 116.45 | 29M |
| 2 | 2026-11-04 | 115.23 | 123.16 | 106.50 | 121.58 | 34M |
| 3 | 2026-11-03 | 121.02 | 125.84 | 114.01 | 114.60 | 28M |
| 4 | 2026-11-02 | 130.00 | 132.28 | 122.34 | 126.67 | 27M |
| 5 | 2026-10-30 | 120.96 | 133.43 | 119.01 | 125.20 | 24M |
| 6 | 2026-10-29 | 142.02 | 144.80 | 130.64 | 130.64 | 19M |
| 7 | 2026-10-28 | 141.12 | 146.20 | 138.37 | 145.15 | 20M |
| 8 | 2026-10-27 | 151.51 | 152.44 | 138.00 | 138.36 | 18M |
| 9 | 2026-10-26 | 154.06 | 156.00 | 145.00 | 145.89 | 19M |
| 10 | 2026-10-23 | 151.55 | 159.88 | 144.05 | 158.38 | 25M |
| 11 | 2026-10-22 | 172.93 | 174.18 | 156.25 | 156.25 | 23M |
| 12 | 2026-10-21 | 167.02 | 179.25 | 167.02 | 173.61 | 22M |
52W
Data range
91.64
14.5%
263.21
High/low over the last 250 trading days, and where the price sits.
← Stocks