Shanghai Yongguan Adhesive Products
永冠新材 SH603681 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
14.58
-0.37
-2.47%
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
14.51
High
14.84
Low
14.30
Prev close
14.95
Amplitude
3.61%
Volume
4.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
14.66
MA10
14.99
MA20
15.96
MA60
17.69
Shanghai Yongguan Adhesive Products
SH603681
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
-7.22M
Net main flow, 5 days
-18.34M
Net main flow, 10 days
-36.67M
Super-large orders -4.57M · Large orders -2.65M · Net main ratio -11.91%
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 | 14.51 | 14.84 | 14.30 | 14.58 | 4M |
| 2 | 2026-11-05 | 14.61 | 15.12 | 14.57 | 14.95 | 5M |
| 3 | 2026-11-04 | 14.50 | 14.85 | 13.88 | 14.72 | 6M |
| 4 | 2026-11-03 | 14.68 | 14.98 | 14.20 | 14.41 | 6M |
| 5 | 2026-11-02 | 14.30 | 14.86 | 14.05 | 14.64 | 6M |
| 6 | 2026-10-30 | 14.66 | 15.05 | 14.23 | 14.32 | 6M |
| 7 | 2026-10-29 | 15.78 | 15.78 | 14.68 | 14.76 | 8M |
| 8 | 2026-10-28 | 15.53 | 16.06 | 15.35 | 15.92 | 4M |
| 9 | 2026-10-27 | 16.24 | 16.32 | 15.42 | 15.45 | 3M |
| 10 | 2026-10-26 | 16.14 | 16.55 | 15.98 | 16.10 | 4M |
| 11 | 2026-10-23 | 16.18 | 16.29 | 15.19 | 16.29 | 6M |
| 12 | 2026-10-22 | 16.87 | 16.87 | 16.19 | 16.23 | 3M |
52W
Data range
13.88
4.7%
28.63
High/low over the last 250 trading days, and where the price sits.
← Stocks