Harbin Jiuzhou Group
九洲集团 SZ300040 Forward-adjusted GEM
5.36
+0.17
+3.28%
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
5.06
High
5.53
Low
5.03
Prev close
5.19
Amplitude
9.63%
Volume
35.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
5.11
MA10
5.11
MA20
5.30
MA60
5.73
Harbin Jiuzhou Group
SZ300040
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
+10.46M
Net main flow, 5 days
+4.55M
Net main flow, 10 days
-37.66M
Super-large orders +333.04K · Large orders +10.13M · Net main ratio +5.52%
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 | 5.06 | 5.53 | 5.03 | 5.36 | 35M |
| 2 | 2026-11-05 | 5.04 | 5.21 | 5.03 | 5.19 | 16M |
| 3 | 2026-11-04 | 5.02 | 5.08 | 4.89 | 5.07 | 13M |
| 4 | 2026-11-03 | 4.95 | 5.08 | 4.93 | 4.99 | 12M |
| 5 | 2026-11-02 | 4.90 | 4.98 | 4.80 | 4.96 | 13M |
| 6 | 2026-10-30 | 4.98 | 5.07 | 4.82 | 4.84 | 14M |
| 7 | 2026-10-29 | 5.12 | 5.15 | 5.05 | 5.06 | 11M |
| 8 | 2026-10-28 | 5.18 | 5.20 | 5.13 | 5.17 | 7M |
| 9 | 2026-10-27 | 5.35 | 5.36 | 5.14 | 5.14 | 11M |
| 10 | 2026-10-26 | 5.37 | 5.39 | 5.28 | 5.32 | 9M |
| 11 | 2026-10-23 | 5.36 | 5.40 | 5.16 | 5.39 | 19M |
| 12 | 2026-10-22 | 5.45 | 5.47 | 5.38 | 5.38 | 11M |
52W
Data range
4.80
12.0%
9.47
High/low over the last 250 trading days, and where the price sits.
← Stocks