Beijing Advanced Digital Technology
先进数通 SZ300541 Forward-adjusted GEM
8.95
-0.17
-1.86%
Sectors
ThemeDeepSeek Concept
-2.04%
ThemeETC
-2.38%
ThemeNFT
-1.77%
ThemeXinchuang
-2.58%
ThemeHuawei Ascend
-2.55%
ThemeHuawei Pangu
-2.52%
ThemeHuawei Kunpeng
-2.46%
ThemeKuaishou Concept
-2.24%
ThemeDigital Watermarking
-2.11%
ThemeDigital Currency
-2.63%
ThemeData Security
-2.66%
ThemeData Elements
-2.10%
ThemeUnicorn Concept
-1.82%
ThemeNVIDIA Concept
-3.67%
ThemeCIPS
-1.61%
IndustryIT Services
-2.52%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.88
High
9.10
Low
8.83
Prev close
9.12
Amplitude
2.96%
Volume
6.1M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
8.93
MA10
8.93
MA20
9.09
MA60
9.59
Beijing Advanced Digital Technology
SZ300541
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
+3.48M
Net main flow, 5 days
+16.70M
Net main flow, 10 days
+19.14M
Super-large orders +1.23M · Large orders +2.25M · Net main ratio +6.29%
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 | 8.88 | 9.10 | 8.83 | 8.95 | 6M |
| 2 | 2026-11-05 | 8.92 | 9.15 | 8.86 | 9.12 | 7M |
| 3 | 2026-11-04 | 8.82 | 8.99 | 8.68 | 8.94 | 7M |
| 4 | 2026-11-03 | 8.81 | 8.99 | 8.71 | 8.79 | 6M |
| 5 | 2026-11-02 | 8.52 | 8.91 | 8.45 | 8.86 | 8M |
| 6 | 2026-10-30 | 8.78 | 8.92 | 8.42 | 8.46 | 9M |
| 7 | 2026-10-29 | 8.98 | 9.01 | 8.80 | 8.84 | 5M |
| 8 | 2026-10-28 | 8.95 | 9.14 | 8.84 | 9.02 | 5M |
| 9 | 2026-10-27 | 9.40 | 9.45 | 8.87 | 8.87 | 7M |
| 10 | 2026-10-26 | 9.38 | 9.50 | 9.32 | 9.40 | 6M |
| 11 | 2026-10-23 | 9.00 | 9.42 | 8.70 | 9.40 | 10M |
| 12 | 2026-10-22 | 9.35 | 9.39 | 9.04 | 9.04 | 6M |
52W
Data range
8.42
6.2%
16.91
High/low over the last 250 trading days, and where the price sits.
← Stocks