Chongqing Sanxia Paints
渝三峡Ａ SZ000565 Forward-adjusted MAIN R Margin-eligible · 2017-03-20
5.70
-0.04
-0.70%
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
5.61
High
5.75
Low
5.57
Prev close
5.74
Amplitude
3.14%
Volume
6.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.65
MA10
5.68
MA20
5.93
MA60
6.24
Chongqing Sanxia Paints
SZ000565
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
+2.06M
Net main flow, 5 days
+8.26M
Net main flow, 10 days
-14.62M
Super-large orders 0 · Large orders +2.06M · Net main ratio +5.64%
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 | 5.61 | 5.75 | 5.57 | 5.70 | 6M |
| 2 | 2026-11-05 | 5.60 | 5.77 | 5.58 | 5.74 | 7M |
| 3 | 2026-11-04 | 5.63 | 5.65 | 5.46 | 5.63 | 8M |
| 4 | 2026-11-03 | 5.60 | 5.73 | 5.54 | 5.59 | 6M |
| 5 | 2026-11-02 | 5.50 | 5.62 | 5.37 | 5.59 | 7M |
| 6 | 2026-10-30 | 5.50 | 5.72 | 5.44 | 5.44 | 8M |
| 7 | 2026-10-29 | 5.77 | 5.79 | 5.59 | 5.59 | 6M |
| 8 | 2026-10-28 | 5.76 | 5.82 | 5.69 | 5.77 | 5M |
| 9 | 2026-10-27 | 5.92 | 5.98 | 5.73 | 5.77 | 7M |
| 10 | 2026-10-26 | 5.93 | 6.01 | 5.86 | 5.94 | 7M |
| 11 | 2026-10-23 | 5.95 | 5.99 | 5.63 | 5.98 | 12M |
| 12 | 2026-10-22 | 6.19 | 6.24 | 6.01 | 6.02 | 7M |
52W
Data range
5.01
15.8%
9.39
High/low over the last 250 trading days, and where the price sits.
← Stocks