China Quanjude
全 聚 德 SZ002186 Forward-adjusted MAIN
9.09
-0.18
-1.94%
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
9.17
High
9.19
Low
9.05
Prev close
9.27
Amplitude
1.51%
Volume
3.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
9.19
MA10
9.13
MA20
9.15
MA60
9.41
China Quanjude
SZ002186
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
-2.87M
Net main flow, 5 days
+4.68M
Net main flow, 10 days
+1.01M
Super-large orders 0 · Large orders -2.87M · Net main ratio -10.27%
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 | 9.17 | 9.19 | 9.05 | 9.09 | 3M |
| 2 | 2026-11-05 | 9.16 | 9.32 | 9.13 | 9.27 | 4M |
| 3 | 2026-11-04 | 9.17 | 9.34 | 9.07 | 9.16 | 5M |
| 4 | 2026-11-03 | 9.30 | 9.39 | 9.13 | 9.20 | 6M |
| 5 | 2026-11-02 | 8.90 | 9.25 | 8.06 | 9.25 | 7M |
| 6 | 2026-10-30 | 8.95 | 9.19 | 8.90 | 8.94 | 4M |
| 7 | 2026-10-29 | 9.06 | 9.19 | 8.97 | 9.00 | 4M |
| 8 | 2026-10-28 | 9.08 | 9.15 | 8.98 | 9.03 | 3M |
| 9 | 2026-10-27 | 9.32 | 9.37 | 9.08 | 9.08 | 4M |
| 10 | 2026-10-26 | 9.05 | 9.33 | 9.01 | 9.25 | 4M |
| 11 | 2026-10-23 | 8.90 | 9.08 | 8.67 | 9.04 | 4M |
| 12 | 2026-10-22 | 9.13 | 9.15 | 8.91 | 8.92 | 3M |
52W
Data range
8.06
20.0%
13.22
High/low over the last 250 trading days, and where the price sits.
← Stocks