Xingyuan Environment Technology
兴源环境 SZ300266 Forward-adjusted GEM R Margin-eligible
1.64
-0.03
-1.80%
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
1.63
High
1.67
Low
1.61
Prev close
1.67
Amplitude
3.59%
Volume
19.9M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
1.63
MA10
1.65
MA20
1.72
MA60
1.84
Xingyuan Environment Technology
SZ300266
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
-2.30M
Net main flow, 5 days
-4.06M
Net main flow, 10 days
-13.22M
Super-large orders 0 · Large orders -2.30M · Net main ratio -7.04%
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 | 1.63 | 1.67 | 1.61 | 1.64 | 20M |
| 2 | 2026-11-05 | 1.63 | 1.67 | 1.62 | 1.67 | 21M |
| 3 | 2026-11-04 | 1.62 | 1.65 | 1.57 | 1.63 | 24M |
| 4 | 2026-11-03 | 1.59 | 1.68 | 1.59 | 1.61 | 23M |
| 5 | 2026-11-02 | 1.59 | 1.61 | 1.55 | 1.60 | 21M |
| 6 | 2026-10-30 | 1.63 | 1.66 | 1.58 | 1.58 | 27M |
| 7 | 2026-10-29 | 1.68 | 1.71 | 1.64 | 1.64 | 18M |
| 8 | 2026-10-28 | 1.68 | 1.70 | 1.65 | 1.68 | 14M |
| 9 | 2026-10-27 | 1.75 | 1.78 | 1.66 | 1.68 | 15M |
| 10 | 2026-10-26 | 1.73 | 1.78 | 1.73 | 1.75 | 16M |
| 11 | 2026-10-23 | 1.69 | 1.75 | 1.63 | 1.74 | 26M |
| 12 | 2026-10-22 | 1.78 | 1.78 | 1.71 | 1.71 | 13M |
52W
Data range
1.55
5.9%
3.08
High/low over the last 250 trading days, and where the price sits.
← Stocks