Guangdong Highsun Meida New Materials
恒申新材 SZ000782 Forward-adjusted MAIN
7.07
-0.20
-2.75%
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
7.07
High
7.28
Low
7.00
Prev close
7.27
Amplitude
3.85%
Volume
11.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.03
MA10
7.12
MA20
7.42
MA60
7.72
Guangdong Highsun Meida New Materials
SZ000782
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
-14.33M
Net main flow, 5 days
-29.15M
Net main flow, 10 days
-87.21M
Super-large orders -3.01M · Large orders -11.32M · Net main ratio -17.17%
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 | 7.07 | 7.28 | 7.00 | 7.07 | 12M |
| 2 | 2026-11-05 | 7.09 | 7.31 | 7.03 | 7.27 | 8M |
| 3 | 2026-11-04 | 6.78 | 7.17 | 6.71 | 7.12 | 11M |
| 4 | 2026-11-03 | 6.89 | 6.93 | 6.70 | 6.79 | 7M |
| 5 | 2026-11-02 | 6.82 | 6.93 | 6.67 | 6.90 | 8M |
| 6 | 2026-10-30 | 7.13 | 7.26 | 6.80 | 6.82 | 13M |
| 7 | 2026-10-29 | 7.37 | 7.46 | 7.23 | 7.25 | 7M |
| 8 | 2026-10-28 | 7.30 | 7.40 | 7.10 | 7.39 | 9M |
| 9 | 2026-10-27 | 7.40 | 7.50 | 7.24 | 7.25 | 9M |
| 10 | 2026-10-26 | 7.69 | 7.77 | 7.32 | 7.37 | 17M |
| 11 | 2026-10-23 | 7.49 | 7.80 | 7.11 | 7.74 | 22M |
| 12 | 2026-10-22 | 7.81 | 7.87 | 7.60 | 7.60 | 8M |
52W
Data range
4.87
52.6%
9.05
High/low over the last 250 trading days, and where the price sits.
← Stocks