Jiangsu Dingsheng New Materials Joint-Stock
鼎胜新材 SH603876 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
13.95
-0.39
-2.72%
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
14.45
High
14.68
Low
13.92
Prev close
14.34
Amplitude
5.30%
Volume
24.7M
Trading days
250
Data range
2025-10-29 ~ 2026-11-09
MA5
14.09
MA10
14.07
MA20
14.72
MA60
18.43
Jiangsu Dingsheng New Materials Joint-Stock
SH603876
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 2026-11-09Net main flow today
-15.06M
Net main flow, 5 days
+38.23M
Net main flow, 10 days
+83.33M
Super-large orders -3.23M · Large orders -11.84M · Net main ratio -4.30%
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
11-06
11-09
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 | 2026-11-09 | 14.45 | 14.68 | 13.92 | 13.95 | 25M |
| 2 | 2026-11-06 | 14.80 | 14.84 | 14.28 | 14.34 | 36M |
| 3 | 2026-11-05 | 13.71 | 15.11 | 13.65 | 15.11 | 19M |
| 4 | 2026-11-04 | 13.30 | 13.86 | 12.88 | 13.74 | 22M |
| 5 | 2026-11-03 | 13.31 | 13.77 | 13.11 | 13.30 | 28M |
| 6 | 2026-11-02 | 13.69 | 13.70 | 12.58 | 13.24 | 36M |
| 7 | 2026-10-30 | 14.01 | 14.32 | 13.68 | 13.68 | 14M |
| 8 | 2026-10-29 | 14.60 | 14.64 | 14.16 | 14.20 | 10M |
| 9 | 2026-10-28 | 14.72 | 14.79 | 14.48 | 14.60 | 11M |
| 10 | 2026-10-27 | 14.85 | 15.20 | 14.52 | 14.52 | 17M |
| 11 | 2026-10-26 | 14.78 | 15.00 | 14.55 | 14.77 | 14M |
| 12 | 2026-10-23 | 14.43 | 14.95 | 13.92 | 14.87 | 18M |
52W
Data range
10.55
15.0%
33.27
High/low over the last 250 trading days, and where the price sits.
← Stocks