Chongqingsifangnewmaterialco

四方新材 SH605122 Forward-adjusted MAIN
10.69 -0.21 -1.93%
Sectors
ThemeCement -1.37% ThemeWestern Development -1.49% IndustryBuilding Materials -1.57% RegionChongqing +0.15%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
10.75
High
10.96
Low
10.53
Prev close
10.90
Amplitude
3.94%
Volume
2.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
10.68
MA10
10.84
MA20
11.13
MA60
11.51
🕰 Time machine Pick a date to see history up to that day
Chongqingsifangnewmaterialco SH605122
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
+1.09M
Net main flow, 5 days
+1.92M
Net main flow, 10 days
+2.52M

Super-large orders 0 · Large orders +1.09M · Net main ratio +4.85%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 10.75 10.96 10.53 10.69 2M
2 2026-11-05 10.58 10.90 10.51 10.90 2M
3 2026-11-04 10.67 10.70 10.18 10.59 3M
4 2026-11-03 10.39 10.86 10.36 10.65 2M
5 2026-11-02 10.47 10.59 10.11 10.55 3M
6 2026-10-30 10.84 11.05 10.40 10.47 3M
7 2026-10-29 11.33 11.35 10.90 10.94 2M
8 2026-10-28 11.04 11.44 10.99 11.33 3M
9 2026-10-27 11.67 11.67 10.91 10.98 3M
10 2026-10-26 11.26 11.49 11.12 11.33 3M
11 2026-10-23 11.29 11.43 10.71 11.39 4M
12 2026-10-22 11.33 11.79 11.06 11.29 4M

52W

Data range
9.27 23.7% 15.26

High/low over the last 250 trading days, and where the price sits.

← Stocks