Guangxi Chisage FINE Chemical Technology
中哲精化 SZ000953 Forward-adjusted MAIN
4.85
-0.08
-1.62%
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
4.86
High
4.90
Low
4.78
Prev close
4.93
Amplitude
2.43%
Volume
6.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.83
MA10
4.90
MA20
5.25
MA60
5.83
Guangxi Chisage FINE Chemical Technology
SZ000953
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
+581.20K
Net main flow, 5 days
-5.74M
Net main flow, 10 days
-17.00M
Super-large orders 0 · Large orders +581.20K · Net main ratio +1.96%
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 | 4.86 | 4.90 | 4.78 | 4.85 | 6M |
| 2 | 2026-11-05 | 4.85 | 4.99 | 4.81 | 4.93 | 7M |
| 3 | 2026-11-04 | 4.78 | 4.83 | 4.60 | 4.83 | 9M |
| 4 | 2026-11-03 | 4.77 | 4.90 | 4.70 | 4.77 | 10M |
| 5 | 2026-11-02 | 4.69 | 4.80 | 4.50 | 4.76 | 11M |
| 6 | 2026-10-30 | 4.83 | 4.97 | 4.70 | 4.71 | 10M |
| 7 | 2026-10-29 | 5.01 | 5.05 | 4.80 | 4.87 | 7M |
| 8 | 2026-10-28 | 5.05 | 5.09 | 4.95 | 5.01 | 6M |
| 9 | 2026-10-27 | 5.24 | 5.27 | 5.01 | 5.01 | 8M |
| 10 | 2026-10-26 | 5.15 | 5.30 | 5.13 | 5.21 | 10M |
| 11 | 2026-10-23 | 5.27 | 5.28 | 4.93 | 5.20 | 13M |
| 12 | 2026-10-22 | 5.50 | 5.51 | 5.31 | 5.33 | 5M |
52W
Data range
4.50
9.0%
8.37
High/low over the last 250 trading days, and where the price sits.
← Stocks