Hongli Zhihui Group
鸿利智汇 SZ300219 Forward-adjusted GEM R Margin-eligible
6.01
-0.13
-2.12%
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
5.99
High
6.08
Low
5.93
Prev close
6.14
Amplitude
2.44%
Volume
13.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
6.00
MA10
6.00
MA20
6.12
MA60
6.64
Hongli Zhihui Group
SZ300219
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
-675.88K
Net main flow, 5 days
+195.37K
Net main flow, 10 days
-47.73M
Super-large orders -381.20K · Large orders -294.69K · Net main ratio -0.81%
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 | 5.99 | 6.08 | 5.93 | 6.01 | 14M |
| 2 | 2026-11-05 | 6.00 | 6.16 | 5.95 | 6.14 | 19M |
| 3 | 2026-11-04 | 5.90 | 6.05 | 5.81 | 6.04 | 21M |
| 4 | 2026-11-03 | 5.88 | 6.01 | 5.83 | 5.91 | 11M |
| 5 | 2026-11-02 | 5.78 | 5.94 | 5.72 | 5.92 | 12M |
| 6 | 2026-10-30 | 5.81 | 6.02 | 5.72 | 5.73 | 13M |
| 7 | 2026-10-29 | 6.08 | 6.12 | 5.90 | 5.91 | 11M |
| 8 | 2026-10-28 | 6.04 | 6.16 | 5.98 | 6.10 | 13M |
| 9 | 2026-10-27 | 6.23 | 6.32 | 5.98 | 5.99 | 16M |
| 10 | 2026-10-26 | 6.25 | 6.42 | 6.17 | 6.23 | 17M |
| 11 | 2026-10-23 | 6.05 | 6.28 | 5.79 | 6.25 | 18M |
| 12 | 2026-10-22 | 6.21 | 6.28 | 6.13 | 6.13 | 10M |
52W
Data range
5.72
6.0%
10.53
High/low over the last 250 trading days, and where the price sits.
← Stocks