Shandong Denghai Seeds
登海种业 SZ002041 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
9.03
+0.24
+2.73%
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
8.66
High
9.18
Low
8.66
Prev close
8.79
Amplitude
5.92%
Volume
45.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.71
MA10
8.63
MA20
8.95
MA60
9.79
Shandong Denghai Seeds
SZ002041
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
+13.54M
Net main flow, 5 days
+27.77M
Net main flow, 10 days
+10.24M
Super-large orders -2.75M · Large orders +16.29M · Net main ratio +3.30%
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 | 8.66 | 9.18 | 8.66 | 9.03 | 46M |
| 2 | 2026-11-05 | 8.72 | 8.84 | 8.68 | 8.79 | 20M |
| 3 | 2026-11-04 | 8.53 | 8.80 | 8.49 | 8.75 | 24M |
| 4 | 2026-11-03 | 8.41 | 8.72 | 8.39 | 8.55 | 17M |
| 5 | 2026-11-02 | 8.35 | 8.52 | 8.28 | 8.43 | 15M |
| 6 | 2026-10-30 | 8.38 | 8.58 | 8.32 | 8.35 | 15M |
| 7 | 2026-10-29 | 8.62 | 8.63 | 8.45 | 8.46 | 12M |
| 8 | 2026-10-28 | 8.58 | 8.67 | 8.49 | 8.58 | 13M |
| 9 | 2026-10-27 | 8.87 | 8.87 | 8.60 | 8.60 | 14M |
| 10 | 2026-10-26 | 8.81 | 8.84 | 8.66 | 8.77 | 15M |
| 11 | 2026-10-23 | 8.70 | 8.87 | 8.51 | 8.85 | 18M |
| 12 | 2026-10-22 | 9.09 | 9.20 | 8.76 | 8.76 | 20M |
52W
Data range
7.75
26.4%
12.60
High/low over the last 250 trading days, and where the price sits.
← Stocks