Shanghai Cooltech Power
科泰电源 SZ300153 Forward-adjusted GEM R Margin-eligible
23.20
-1.36
-5.54%
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
23.10
High
24.00
Low
23.00
Prev close
24.56
Amplitude
4.07%
Volume
20.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
22.91
MA10
21.03
MA20
20.72
MA60
22.75
Shanghai Cooltech Power
SZ300153
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
-57.78M
Net main flow, 5 days
+82.42M
Net main flow, 10 days
+144.81M
Super-large orders -24.65M · Large orders -33.13M · Net main ratio -12.20%
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 | 23.10 | 24.00 | 23.00 | 23.20 | 20M |
| 2 | 2026-11-05 | 23.03 | 25.86 | 23.03 | 24.56 | 27M |
| 3 | 2026-11-04 | 21.52 | 24.10 | 21.23 | 24.06 | 27M |
| 4 | 2026-11-03 | 21.34 | 22.45 | 21.17 | 21.41 | 22M |
| 5 | 2026-11-02 | 20.90 | 21.94 | 20.45 | 21.33 | 24M |
| 6 | 2026-10-30 | 19.10 | 20.79 | 18.80 | 19.81 | 21M |
| 7 | 2026-10-29 | 19.29 | 19.63 | 18.78 | 19.26 | 12M |
| 8 | 2026-10-28 | 18.65 | 19.52 | 18.43 | 19.31 | 13M |
| 9 | 2026-10-27 | 19.68 | 19.82 | 18.18 | 18.21 | 8M |
| 10 | 2026-10-26 | 19.73 | 19.85 | 19.07 | 19.11 | 8M |
| 11 | 2026-10-23 | 19.29 | 20.00 | 18.22 | 19.91 | 12M |
| 12 | 2026-10-22 | 20.47 | 20.57 | 19.73 | 19.75 | 7M |
52W
Data range
18.18
21.7%
41.33
High/low over the last 250 trading days, and where the price sits.
← Stocks