Ningbo Cixing
慈星股份 SZ300307 Forward-adjusted GEM
8.71
-0.37
-4.07%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.63
High
9.00
Low
8.59
Prev close
9.08
Amplitude
4.52%
Volume
52.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.82
MA10
9.23
MA20
8.12
MA60
7.62
Ningbo Cixing
SZ300307
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
-21.56M
Net main flow, 5 days
-80.26M
Net main flow, 10 days
+531.70M
Super-large orders -28.14M · Large orders +6.59M · Net main ratio -4.72%
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 | 8.63 | 9.00 | 8.59 | 8.71 | 52M |
| 2 | 2026-11-05 | 8.76 | 9.33 | 8.58 | 9.08 | 79M |
| 3 | 2026-11-04 | 8.32 | 9.40 | 8.05 | 8.93 | 97M |
| 4 | 2026-11-03 | 8.86 | 8.92 | 8.20 | 8.34 | 79M |
| 5 | 2026-11-02 | 8.75 | 9.33 | 8.00 | 9.04 | 95M |
| 6 | 2026-10-30 | 9.50 | 9.63 | 8.76 | 8.81 | 105M |
| 7 | 2026-10-29 | 10.10 | 10.15 | 9.49 | 9.51 | 122M |
| 8 | 2026-10-28 | 9.94 | 10.91 | 9.57 | 10.35 | 177M |
| 9 | 2026-10-27 | 9.11 | 10.67 | 8.88 | 10.12 | 187M |
| 10 | 2026-10-26 | 9.00 | 9.80 | 8.46 | 9.37 | 187M |
| 11 | 2026-10-23 | 7.29 | 8.94 | 7.22 | 8.94 | 130M |
| 12 | 2026-10-22 | 7.29 | 7.69 | 6.88 | 7.45 | 61M |
52W
Data range
5.81
56.9%
10.91
High/low over the last 250 trading days, and where the price sits.
← Stocks