Zhejiang Kaier New Materials

开尔新材 SZ300234 Forward-adjusted GEM
11.49 -0.28 -2.38%
Sectors
ThemePM2.5 -2.38% ThemeCarbon Trading -0.65% IndustryBuilding Materials -1.57%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
11.40
High
11.99
Low
11.20
Prev close
11.77
Amplitude
6.71%
Volume
14.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
11.48
MA10
11.10
MA20
11.09
MA60
10.49
🕰 Time machine Pick a date to see history up to that day
Zhejiang Kaier New Materials SZ300234
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
-7.18M
Net main flow, 5 days
-9.31M
Net main flow, 10 days
+9.77M

Super-large orders +58.26K · Large orders -7.24M · Net main ratio -4.30%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 11.40 11.99 11.20 11.49 14M
2 2026-11-05 11.54 11.95 11.42 11.77 11M
3 2026-11-04 11.30 11.55 10.98 11.53 12M
4 2026-11-03 11.41 11.79 11.07 11.22 14M
5 2026-11-02 11.10 11.63 10.50 11.41 16M
6 2026-10-30 10.81 11.58 10.61 11.03 17M
7 2026-10-29 10.71 11.18 10.70 11.01 14M
8 2026-10-28 10.32 11.09 10.15 10.86 16M
9 2026-10-27 10.55 10.69 10.23 10.32 7M
10 2026-10-26 10.74 10.96 10.21 10.38 11M
11 2026-10-23 10.61 10.85 9.83 10.75 15M
12 2026-10-22 11.25 11.38 10.88 10.90 10M

52W

Data range
4.84 87.0% 12.48

High/low over the last 250 trading days, and where the price sits.

← Stocks