CEC Environmental Protection
中电环保 SZ300172 Forward-adjusted GEM
4.17
-0.02
-0.48%
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
4.08
High
4.18
Low
4.08
Prev close
4.19
Amplitude
2.39%
Volume
12.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
4.13
MA10
4.13
MA20
4.28
MA60
4.49
CEC Environmental Protection
SZ300172
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
+588.98K
Net main flow, 5 days
-12.84M
Net main flow, 10 days
-32.95M
Super-large orders +1.16M · Large orders -566.53K · Net main ratio +1.15%
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 | 4.08 | 4.18 | 4.08 | 4.17 | 12M |
| 2 | 2026-11-05 | 4.14 | 4.20 | 4.12 | 4.19 | 17M |
| 3 | 2026-11-04 | 4.10 | 4.14 | 4.06 | 4.13 | 13M |
| 4 | 2026-11-03 | 4.06 | 4.14 | 4.04 | 4.09 | 13M |
| 5 | 2026-11-02 | 4.02 | 4.08 | 3.98 | 4.06 | 15M |
| 6 | 2026-10-30 | 4.05 | 4.12 | 4.01 | 4.01 | 13M |
| 7 | 2026-10-29 | 4.12 | 4.16 | 4.07 | 4.07 | 10M |
| 8 | 2026-10-28 | 4.12 | 4.17 | 4.09 | 4.14 | 12M |
| 9 | 2026-10-27 | 4.27 | 4.32 | 4.11 | 4.11 | 22M |
| 10 | 2026-10-26 | 4.29 | 4.34 | 4.25 | 4.32 | 10M |
| 11 | 2026-10-23 | 4.24 | 4.31 | 4.10 | 4.31 | 13M |
| 12 | 2026-10-22 | 4.36 | 4.38 | 4.27 | 4.28 | 9M |
52W
Data range
3.98
7.2%
6.62
High/low over the last 250 trading days, and where the price sits.
← Stocks