Fujian Jinsen Forestry
福建金森 SZ002679 Forward-adjusted MAIN
9.71
-0.47
-4.62%
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
9.98
High
10.22
Low
9.55
Prev close
10.18
Amplitude
6.58%
Volume
20.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
9.87
MA10
9.87
MA20
10.52
MA60
10.49
Fujian Jinsen Forestry
SZ002679
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
-11.73M
Net main flow, 5 days
-64.97M
Net main flow, 10 days
-17.46M
Super-large orders -204.51K · Large orders -11.53M · Net main ratio -5.75%
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 | 9.98 | 10.22 | 9.55 | 9.71 | 21M |
| 2 | 2026-11-05 | 9.86 | 10.29 | 9.70 | 10.18 | 21M |
| 3 | 2026-11-04 | 9.75 | 9.95 | 9.56 | 9.86 | 19M |
| 4 | 2026-11-03 | 9.68 | 10.13 | 9.62 | 9.76 | 20M |
| 5 | 2026-11-02 | 9.51 | 9.87 | 9.09 | 9.82 | 16M |
| 6 | 2026-10-30 | 10.74 | 10.74 | 9.59 | 9.59 | 20M |
| 7 | 2026-10-29 | 10.03 | 10.65 | 9.88 | 10.65 | 15M |
| 8 | 2026-10-28 | 9.61 | 9.78 | 9.21 | 9.68 | 10M |
| 9 | 2026-10-27 | 9.79 | 10.00 | 9.61 | 9.61 | 9M |
| 10 | 2026-10-26 | 9.72 | 10.10 | 9.44 | 9.86 | 11M |
| 11 | 2026-10-23 | 9.59 | 10.05 | 9.04 | 9.73 | 18M |
| 12 | 2026-10-22 | 10.42 | 10.67 | 9.75 | 9.80 | 20M |
52W
Data range
7.35
24.7%
16.89
High/low over the last 250 trading days, and where the price sits.
← Stocks