Shanghai Smith Adhesive New Material
晶华新材 SH603683 Forward-adjusted MAIN
16.48
-0.83
-4.79%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.47
High
16.83
Low
16.40
Prev close
17.31
Amplitude
2.48%
Volume
20.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
16.65
MA10
16.91
MA20
15.57
MA60
15.82
Shanghai Smith Adhesive New Material
SH603683
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
-17.23M
Net main flow, 5 days
-44.58M
Net main flow, 10 days
+235.33M
Super-large orders +3.19M · Large orders -20.43M · Net main ratio -5.11%
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 | 16.47 | 16.83 | 16.40 | 16.48 | 20M |
| 2 | 2026-11-05 | 16.60 | 17.50 | 16.40 | 17.31 | 30M |
| 3 | 2026-11-04 | 15.87 | 17.00 | 15.10 | 16.91 | 38M |
| 4 | 2026-11-03 | 16.53 | 16.58 | 15.65 | 15.78 | 25M |
| 5 | 2026-11-02 | 16.57 | 16.82 | 15.20 | 16.76 | 34M |
| 6 | 2026-10-30 | 16.51 | 17.63 | 16.31 | 16.45 | 34M |
| 7 | 2026-10-29 | 17.30 | 17.87 | 16.84 | 16.85 | 44M |
| 8 | 2026-10-28 | 17.22 | 19.03 | 16.84 | 18.10 | 68M |
| 9 | 2026-10-27 | 17.09 | 18.45 | 16.92 | 17.30 | 70M |
| 10 | 2026-10-26 | 15.35 | 17.16 | 15.03 | 17.16 | 48M |
| 11 | 2026-10-23 | 14.47 | 15.60 | 13.42 | 15.60 | 33M |
| 12 | 2026-10-22 | 15.04 | 15.47 | 14.74 | 14.75 | 29M |
52W
Data range
12.67
17.5%
34.48
High/low over the last 250 trading days, and where the price sits.
← Stocks