Shenzhen Capol International & Associatesco

华阳国际 SZ002949 Forward-adjusted MAIN
12.21 -0.70 -5.42%
Sectors
ThemeAI Application -2.20% ThemeLow-altitude Economy -2.10%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
12.43
High
12.79
Low
12.17
Prev close
12.91
Amplitude
4.80%
Volume
18.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
13.67
MA10
13.04
MA20
13.14
MA60
12.61
🕰 Time machine Pick a date to see history up to that day
Shenzhen Capol International & Associatesco SZ002949
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
+1.83M
Net main flow, 5 days
+306.19M
Net main flow, 10 days
+335.43M

Super-large orders +6.58M · Large orders -4.75M · Net main ratio +0.78%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 12.43 12.79 12.17 12.21 19M
2 2026-11-05 13.07 13.37 12.43 12.91 32M
3 2026-11-04 13.81 13.81 13.81 13.81 5M
4 2026-11-03 15.49 15.49 15.34 15.34 9M
5 2026-11-02 12.40 14.08 11.68 14.08 27M
6 2026-10-30 12.34 13.57 12.10 12.80 30M
7 2026-10-29 12.09 13.21 11.68 12.34 21M
8 2026-10-28 11.99 12.38 11.70 12.01 7M
9 2026-10-27 12.62 13.04 12.19 12.24 8M
10 2026-10-26 12.35 12.95 12.18 12.69 7M
11 2026-10-23 12.12 12.71 11.61 12.56 14M
12 2026-10-22 13.23 13.94 12.60 12.61 15M

52W

Data range
9.03 39.7% 17.04

High/low over the last 250 trading days, and where the price sits.

← Stocks