Cosonic Intelligent Technologies

佳禾智能 SZ300793 Forward-adjusted GEM
13.08 +0.54 +4.31%
Sectors
ThemeAI Glasses -2.96% ThemeMetaverse -1.92% ThemeTWS -2.87% ThemeStarFlash Concept -2.83% ThemeSmart Speakers -2.85% ThemeBrain-Computer Interface -2.52% ThemeApple Concept -3.21% ThemePulse Oximeters -2.04% IndustryConsumer Electronics -2.73% RegionGuangdong (excl. Shenzhen) -1.60%

✦ 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
12.00
High
13.40
Low
11.92
Prev close
12.54
Amplitude
11.80%
Volume
28.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
12.32
MA10
11.93
MA20
11.66
MA60
11.49
🕰 Time machine Pick a date to see history up to that day
Cosonic Intelligent Technologies SZ300793
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
+46.80M
Net main flow, 5 days
+90.37M
Net main flow, 10 days
+90.95M

Super-large orders +14.65M · Large orders +32.15M · Net main ratio +12.71%

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 12.00 13.40 11.92 13.08 29M
2 2026-11-05 11.98 12.54 11.94 12.54 17M
3 2026-11-04 11.90 12.08 11.68 12.04 13M
4 2026-11-03 11.95 12.13 11.75 11.84 12M
5 2026-11-02 11.38 12.20 11.02 12.08 20M
6 2026-10-30 11.29 12.15 11.27 11.44 14M
7 2026-10-29 11.61 11.61 11.21 11.27 6M
8 2026-10-28 11.50 11.80 11.42 11.62 6M
9 2026-10-27 11.98 11.98 11.46 11.46 6M
10 2026-10-26 11.79 12.08 11.69 11.89 7M
11 2026-10-23 11.30 11.93 10.80 11.89 13M
12 2026-10-22 11.75 11.80 11.39 11.40 6M

52W

Data range
9.73 34.6% 19.40

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

← Stocks