ChemPartner PharmaTech
睿智医药 SZ300149 Forward-adjusted GEM R Margin-eligible
8.55
-0.25
-2.84%
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
8.52
High
8.81
Low
8.49
Prev close
8.80
Amplitude
3.64%
Volume
19.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.55
MA10
8.34
MA20
8.32
MA60
9.31
ChemPartner PharmaTech
SZ300149
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
-16.03M
Net main flow, 5 days
+127.78M
Net main flow, 10 days
+102.95M
Super-large orders -3.77M · Large orders -12.26M · Net main ratio -9.35%
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 | 8.52 | 8.81 | 8.49 | 8.55 | 20M |
| 2 | 2026-11-05 | 8.55 | 8.88 | 8.55 | 8.80 | 33M |
| 3 | 2026-11-04 | 8.15 | 8.61 | 8.04 | 8.59 | 37M |
| 4 | 2026-11-03 | 8.55 | 8.56 | 8.09 | 8.19 | 35M |
| 5 | 2026-11-02 | 8.66 | 8.77 | 8.29 | 8.63 | 50M |
| 6 | 2026-10-30 | 8.00 | 9.59 | 7.86 | 8.89 | 82M |
| 7 | 2026-10-29 | 8.06 | 8.18 | 7.93 | 7.99 | 18M |
| 8 | 2026-10-28 | 7.68 | 8.15 | 7.66 | 8.03 | 18M |
| 9 | 2026-10-27 | 8.05 | 8.12 | 7.65 | 7.65 | 12M |
| 10 | 2026-10-26 | 8.02 | 8.15 | 7.92 | 8.06 | 12M |
| 11 | 2026-10-23 | 7.77 | 8.08 | 7.47 | 8.06 | 19M |
| 12 | 2026-10-22 | 8.26 | 8.34 | 7.93 | 7.94 | 14M |
52W
Data range
7.22
19.0%
14.23
High/low over the last 250 trading days, and where the price sits.
← Stocks