Shanghai Kaibao Pharmaceutical
上海凯宝 SZ300039 Forward-adjusted GEM R Margin-eligible
4.82
-0.09
-1.83%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.82
High
4.88
Low
4.79
Prev close
4.91
Amplitude
1.83%
Volume
10.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.84
MA10
4.81
MA20
4.92
MA60
5.29
Shanghai Kaibao Pharmaceutical
SZ300039
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
-1.25M
Net main flow, 5 days
+7.17M
Net main flow, 10 days
-9.69M
Super-large orders +291.73K · Large orders -1.54M · Net main ratio -2.48%
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 | 4.82 | 4.88 | 4.79 | 4.82 | 10M |
| 2 | 2026-11-05 | 4.87 | 4.94 | 4.86 | 4.91 | 12M |
| 3 | 2026-11-04 | 4.84 | 4.90 | 4.77 | 4.88 | 14M |
| 4 | 2026-11-03 | 4.74 | 4.85 | 4.74 | 4.82 | 10M |
| 5 | 2026-11-02 | 4.79 | 4.82 | 4.68 | 4.79 | 10M |
| 6 | 2026-10-30 | 4.69 | 4.85 | 4.64 | 4.70 | 14M |
| 7 | 2026-10-29 | 4.82 | 4.82 | 4.68 | 4.69 | 9M |
| 8 | 2026-10-28 | 4.79 | 4.85 | 4.77 | 4.80 | 8M |
| 9 | 2026-10-27 | 4.94 | 4.96 | 4.78 | 4.78 | 10M |
| 10 | 2026-10-26 | 4.86 | 4.95 | 4.82 | 4.93 | 9M |
| 11 | 2026-10-23 | 4.80 | 4.92 | 4.66 | 4.90 | 15M |
| 12 | 2026-10-22 | 4.97 | 4.97 | 4.79 | 4.81 | 15M |
52W
Data range
4.02
30.2%
6.67
High/low over the last 250 trading days, and where the price sits.
← Stocks