China Nonferrous Metal Industry's Foreign Engineering and Construction
中色股份 SZ000758 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
5.82
-0.08
-1.36%
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
5.78
High
5.89
Low
5.73
Prev close
5.90
Amplitude
2.71%
Volume
16.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.81
MA10
5.70
MA20
5.66
MA60
5.94
China Nonferrous Metal Industry's Foreign Engineering and Construction
SZ000758
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
-11.11M
Net main flow, 5 days
+24.12M
Net main flow, 10 days
+15.48M
Super-large orders -1.34M · Large orders -9.76M · Net main ratio -11.27%
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 | 5.78 | 5.89 | 5.73 | 5.82 | 17M |
| 2 | 2026-11-05 | 5.90 | 5.94 | 5.85 | 5.90 | 28M |
| 3 | 2026-11-04 | 5.73 | 5.90 | 5.69 | 5.88 | 34M |
| 4 | 2026-11-03 | 5.71 | 5.80 | 5.68 | 5.73 | 25M |
| 5 | 2026-11-02 | 5.60 | 5.72 | 5.54 | 5.70 | 26M |
| 6 | 2026-10-30 | 5.54 | 5.73 | 5.49 | 5.58 | 24M |
| 7 | 2026-10-29 | 5.59 | 5.69 | 5.57 | 5.61 | 28M |
| 8 | 2026-10-28 | 5.60 | 5.63 | 5.53 | 5.55 | 17M |
| 9 | 2026-10-27 | 5.63 | 5.72 | 5.56 | 5.56 | 19M |
| 10 | 2026-10-26 | 5.65 | 5.68 | 5.58 | 5.63 | 16M |
| 11 | 2026-10-23 | 5.54 | 5.70 | 5.43 | 5.68 | 28M |
| 12 | 2026-10-22 | 5.63 | 5.71 | 5.58 | 5.62 | 22M |
52W
Data range
5.43
9.6%
9.48
High/low over the last 250 trading days, and where the price sits.
← Stocks