Shandong Rike Chemical
日科化学 SZ300214 Forward-adjusted GEM
7.64
-0.10
-1.29%
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
7.40
High
7.79
Low
7.37
Prev close
7.74
Amplitude
5.43%
Volume
14.6M
Trading days
250
Data range
2025-10-14 ~ 2026-11-06
MA5
7.51
MA10
7.49
MA20
8.16
MA60
10.21
Shandong Rike Chemical
SZ300214
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
-1.06M
Net main flow, 5 days
-16.28M
Net main flow, 10 days
-7.64M
Super-large orders -743.16K · Large orders -321.59K · Net main ratio -0.96%
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 | 7.40 | 7.79 | 7.37 | 7.64 | 15M |
| 2 | 2026-11-05 | 7.38 | 7.92 | 7.28 | 7.74 | 22M |
| 3 | 2026-11-04 | 7.32 | 7.47 | 7.02 | 7.47 | 18M |
| 4 | 2026-11-03 | 7.28 | 7.54 | 7.21 | 7.31 | 18M |
| 5 | 2026-11-02 | 7.50 | 7.50 | 6.89 | 7.38 | 18M |
| 6 | 2026-10-30 | 7.30 | 7.54 | 7.06 | 7.07 | 13M |
| 7 | 2026-10-29 | 7.65 | 7.91 | 7.35 | 7.38 | 14M |
| 8 | 2026-10-28 | 7.60 | 7.70 | 7.43 | 7.63 | 10M |
| 9 | 2026-10-27 | 7.88 | 7.92 | 7.47 | 7.48 | 11M |
| 10 | 2026-10-26 | 7.97 | 8.10 | 7.77 | 7.82 | 18M |
| 11 | 2026-10-23 | 7.86 | 8.17 | 7.29 | 8.13 | 34M |
| 12 | 2026-10-22 | 8.79 | 8.85 | 8.40 | 8.41 | 11M |
52W
Data range
6.53
13.3%
14.88
High/low over the last 250 trading days, and where the price sits.
← Stocks