Beijing Comens New Materials
高盟新材 SZ300200 Forward-adjusted GEM
7.60
-0.11
-1.43%
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
7.47
High
7.70
Low
7.46
Prev close
7.71
Amplitude
3.11%
Volume
3.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.56
MA10
7.58
MA20
7.70
MA60
8.29
Beijing Comens New Materials
SZ300200
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
-810.51K
Net main flow, 5 days
-9.69M
Net main flow, 10 days
-15.01M
Super-large orders -1.06M · Large orders +250.16K · Net main ratio -2.72%
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 | 7.47 | 7.70 | 7.46 | 7.60 | 4M |
| 2 | 2026-11-05 | 7.60 | 7.77 | 7.55 | 7.71 | 6M |
| 3 | 2026-11-04 | 7.44 | 7.61 | 7.36 | 7.61 | 5M |
| 4 | 2026-11-03 | 7.41 | 7.59 | 7.38 | 7.44 | 4M |
| 5 | 2026-11-02 | 7.36 | 7.52 | 7.27 | 7.45 | 4M |
| 6 | 2026-10-30 | 7.65 | 7.71 | 7.32 | 7.33 | 5M |
| 7 | 2026-10-29 | 7.71 | 7.80 | 7.58 | 7.58 | 3M |
| 8 | 2026-10-28 | 7.59 | 7.82 | 7.56 | 7.77 | 4M |
| 9 | 2026-10-27 | 7.73 | 7.84 | 7.57 | 7.58 | 4M |
| 10 | 2026-10-26 | 7.69 | 7.85 | 7.66 | 7.77 | 4M |
| 11 | 2026-10-23 | 7.61 | 7.81 | 7.30 | 7.75 | 7M |
| 12 | 2026-10-22 | 7.74 | 7.78 | 7.56 | 7.56 | 4M |
52W
Data range
7.27
3.8%
15.98
High/low over the last 250 trading days, and where the price sits.
← Stocks