Hebei Jianxin Chemical Industry
建新股份 SZ300107 Forward-adjusted GEM
6.88
-0.20
-2.82%
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
6.80
High
6.99
Low
6.75
Prev close
7.08
Amplitude
3.39%
Volume
20.0M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.97
MA10
7.06
MA20
7.53
MA60
7.00
Hebei Jianxin Chemical Industry
SZ300107
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
-8.64M
Net main flow, 5 days
+15.29M
Net main flow, 10 days
-66.04M
Super-large orders -2.53M · Large orders -6.11M · Net main ratio -6.28%
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 | 6.80 | 6.99 | 6.75 | 6.88 | 20M |
| 2 | 2026-11-05 | 6.98 | 7.15 | 6.94 | 7.08 | 25M |
| 3 | 2026-11-04 | 6.92 | 7.07 | 6.71 | 7.05 | 25M |
| 4 | 2026-11-03 | 6.86 | 7.18 | 6.83 | 6.91 | 24M |
| 5 | 2026-11-02 | 6.68 | 6.97 | 6.47 | 6.95 | 29M |
| 6 | 2026-10-30 | 6.83 | 7.03 | 6.65 | 6.65 | 30M |
| 7 | 2026-10-29 | 7.37 | 7.37 | 6.97 | 6.99 | 31M |
| 8 | 2026-10-28 | 7.22 | 7.41 | 7.01 | 7.33 | 44M |
| 9 | 2026-10-27 | 7.60 | 7.96 | 7.35 | 7.38 | 53M |
| 10 | 2026-10-26 | 7.59 | 7.59 | 7.21 | 7.36 | 45M |
| 11 | 2026-10-23 | 7.24 | 7.85 | 7.16 | 7.69 | 62M |
| 12 | 2026-10-22 | 8.02 | 8.38 | 7.40 | 7.46 | 77M |
52W
Data range
5.34
28.5%
10.75
High/low over the last 250 trading days, and where the price sits.
← Stocks