ENC Digital Technology
ST智知 SH603869 Forward-adjusted MAIN
7.69
-0.05
-0.65%
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
7.62
High
7.69
Low
7.52
Prev close
7.74
Amplitude
2.20%
Volume
214.7K
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
7.66
MA10
7.68
MA20
7.81
MA60
8.42
ENC Digital Technology
SH603869
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
+464.62K
Net main flow, 5 days
-3.09M
Net main flow, 10 days
-10.35M
Super-large orders 0 · Large orders +464.62K · Net main ratio +14.75%
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 | 7.62 | 7.69 | 7.52 | 7.69 | 215K |
| 2 | 2026-11-05 | 7.68 | 7.78 | 7.66 | 7.74 | 408K |
| 3 | 2026-11-04 | 7.56 | 7.69 | 7.56 | 7.69 | 416K |
| 4 | 2026-11-03 | 7.55 | 7.61 | 7.43 | 7.60 | 415K |
| 5 | 2026-11-02 | 7.35 | 7.59 | 7.35 | 7.59 | 322K |
| 6 | 2026-10-30 | 7.36 | 7.67 | 7.36 | 7.50 | 421K |
| 7 | 2026-10-29 | 7.75 | 7.80 | 7.61 | 7.61 | 442K |
| 8 | 2026-10-28 | 7.79 | 7.87 | 7.71 | 7.83 | 325K |
| 9 | 2026-10-27 | 7.84 | 7.86 | 7.70 | 7.71 | 361K |
| 10 | 2026-10-26 | 7.89 | 7.90 | 7.76 | 7.84 | 327K |
| 11 | 2026-10-23 | 7.84 | 7.97 | 7.66 | 7.94 | 852K |
| 12 | 2026-10-22 | 8.08 | 8.15 | 7.99 | 7.99 | 477K |
52W
Data range
7.33
8.8%
11.43
High/low over the last 250 trading days, and where the price sits.
← Stocks