Beijing Haixin Energy Technology
海新能科 SZ300072 Forward-adjusted GEM R Margin-eligible
3.70
+0.06
+1.65%
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
3.61
High
3.74
Low
3.61
Prev close
3.64
Amplitude
3.57%
Volume
25.6M
Trading days
250
Data range
2025-10-27 ~ 2026-11-05
MA5
3.68
MA10
3.71
MA20
3.83
MA60
3.70
Beijing Haixin Energy Technology
SZ300072
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 2026-11-05Net main flow today
-1.37M
Net main flow, 5 days
-37.31M
Net main flow, 10 days
-99.60M
Super-large orders -1.21M · Large orders -158.55K · Net main ratio -1.45%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
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 | 2026-11-05 | 3.61 | 3.74 | 3.61 | 3.70 | 26M |
| 2 | 2026-11-04 | 3.70 | 3.71 | 3.58 | 3.64 | 33M |
| 3 | 2026-11-03 | 3.70 | 3.77 | 3.64 | 3.70 | 23M |
| 4 | 2026-11-02 | 3.64 | 3.73 | 3.56 | 3.73 | 24M |
| 5 | 2026-10-30 | 3.69 | 3.74 | 3.63 | 3.64 | 24M |
| 6 | 2026-10-29 | 3.76 | 3.78 | 3.66 | 3.68 | 26M |
| 7 | 2026-10-28 | 3.59 | 3.83 | 3.55 | 3.78 | 46M |
| 8 | 2026-10-27 | 3.73 | 3.79 | 3.57 | 3.58 | 33M |
| 9 | 2026-10-26 | 3.85 | 3.92 | 3.72 | 3.74 | 38M |
| 10 | 2026-10-23 | 3.99 | 4.04 | 3.66 | 3.88 | 65M |
| 11 | 2026-10-22 | 3.99 | 3.99 | 3.85 | 3.90 | 32M |
| 12 | 2026-10-21 | 3.99 | 4.02 | 3.95 | 3.96 | 23M |
52W
Data range
3.11
18.0%
6.39
High/low over the last 250 trading days, and where the price sits.
← Stocks