Shenzhen Energy Group
深圳能源 SZ000027 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
6.29
+0.03
+0.48%
Sectors
ThemePPP Concept
-0.67%
ThemeBrokerage Investment
-0.80%
ThemeSolid Waste Treatment
-0.99%
ThemeWaste Sorting
-0.88%
ThemeNatural Gas
-0.94%
ThemeUnicorn Concept
-1.82%
ThemeCarbon Trading
-0.65%
ThemeVirtual Power Plants
-0.93%
ThemeUltra-Supercritical Power
-0.59%
IndustryPower
+0.76%
RegionShenzhen
-1.93%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.20
High
6.31
Low
6.17
Prev close
6.26
Amplitude
2.24%
Volume
19.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.25
MA10
6.15
MA20
6.18
MA60
6.26
Shenzhen Energy Group
SZ000027
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
-1.55M
Net main flow, 5 days
+76.22M
Net main flow, 10 days
+17.24M
Super-large orders +4.29M · Large orders -5.84M · Net main ratio -1.29%
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 | 6.20 | 6.31 | 6.17 | 6.29 | 19M |
| 2 | 2026-11-05 | 6.27 | 6.29 | 6.21 | 6.26 | 17M |
| 3 | 2026-11-04 | 6.25 | 6.34 | 6.23 | 6.28 | 28M |
| 4 | 2026-11-03 | 6.17 | 6.25 | 6.16 | 6.24 | 23M |
| 5 | 2026-11-02 | 6.07 | 6.21 | 6.06 | 6.17 | 35M |
| 6 | 2026-10-30 | 6.01 | 6.10 | 5.95 | 6.07 | 21M |
| 7 | 2026-10-29 | 6.02 | 6.08 | 6.00 | 6.04 | 21M |
| 8 | 2026-10-28 | 6.05 | 6.09 | 5.98 | 6.00 | 22M |
| 9 | 2026-10-27 | 6.13 | 6.16 | 6.05 | 6.05 | 15M |
| 10 | 2026-10-26 | 6.04 | 6.15 | 6.02 | 6.13 | 19M |
| 11 | 2026-10-23 | 6.03 | 6.07 | 5.94 | 6.05 | 26M |
| 12 | 2026-10-22 | 6.15 | 6.16 | 6.03 | 6.05 | 23M |
52W
Data range
5.89
16.5%
8.32
High/low over the last 250 trading days, and where the price sits.
← Stocks