China Baoan Group

中国宝安 SZ000009 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
6.68 -0.11 -1.62%
Sectors
Theme固态电池 -2.36% ThemeLand Transfer -0.45% ThemeMinor Metals Concept -2.04% ThemeSupercapacitors -2.56% ThemeHigh-Voltage Fast Charging -2.37% IndustryBatteries -2.84%

✦ 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
6.59
High
6.78
Low
6.51
Prev close
6.79
Amplitude
3.98%
Volume
11.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.66
MA10
6.59
MA20
6.61
MA60
7.04
🕰 Time machine Pick a date to see history up to that day
China Baoan Group SZ000009
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
-3.44M
Net main flow, 5 days
+46.91M
Net main flow, 10 days
+40.38M

Super-large orders 0 · Large orders -3.44M · Net main ratio -4.33%

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 6.59 6.78 6.51 6.68 12M
2 2026-11-05 6.68 6.85 6.64 6.79 17M
3 2026-11-04 6.62 6.73 6.54 6.67 20M
4 2026-11-03 6.50 6.68 6.50 6.64 15M
5 2026-11-02 6.44 6.59 6.37 6.53 16M
6 2026-10-30 6.34 6.61 6.33 6.44 14M
7 2026-10-29 6.49 6.51 6.40 6.43 13M
8 2026-10-28 6.52 6.63 6.52 6.53 10M
9 2026-10-27 6.72 6.74 6.52 6.52 12M
10 2026-10-26 6.55 6.67 6.53 6.66 12M
11 2026-10-23 6.38 6.59 6.27 6.57 18M
12 2026-10-22 6.45 6.53 6.43 6.43 11M

52W

Data range
5.90 13.1% 11.87

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

← Stocks