Nanjing Hanrui Cobalt
寒锐钴业 SZ300618 Forward-adjusted GEM R Margin-eligible
24.48
-0.39
-1.57%
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
24.11
High
25.03
Low
24.01
Prev close
24.87
Amplitude
4.10%
Volume
5.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
23.94
MA10
24.20
MA20
26.65
MA60
31.36
Nanjing Hanrui Cobalt
SZ300618
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
-8.44M
Net main flow, 5 days
+36.60M
Net main flow, 10 days
+3.90M
Super-large orders -1.61M · Large orders -6.84M · Net main ratio -5.98%
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 | 24.11 | 25.03 | 24.01 | 24.48 | 6M |
| 2 | 2026-11-05 | 24.06 | 25.33 | 24.05 | 24.87 | 9M |
| 3 | 2026-11-04 | 23.22 | 24.14 | 23.02 | 24.05 | 8M |
| 4 | 2026-11-03 | 23.01 | 23.75 | 22.85 | 23.27 | 6M |
| 5 | 2026-11-02 | 22.43 | 23.13 | 22.14 | 23.03 | 6M |
| 6 | 2026-10-30 | 22.50 | 23.22 | 22.22 | 22.23 | 6M |
| 7 | 2026-10-29 | 23.89 | 23.99 | 22.85 | 22.94 | 8M |
| 8 | 2026-10-28 | 24.00 | 24.35 | 23.55 | 24.05 | 9M |
| 9 | 2026-10-27 | 28.00 | 28.00 | 24.05 | 24.18 | 19M |
| 10 | 2026-10-26 | 28.81 | 29.20 | 28.65 | 28.90 | 3M |
| 11 | 2026-10-23 | 27.75 | 29.09 | 27.19 | 29.02 | 5M |
| 12 | 2026-10-22 | 28.63 | 28.79 | 27.98 | 28.10 | 2M |
52W
Data range
22.14
7.0%
55.63
High/low over the last 250 trading days, and where the price sits.
← Stocks