Nanjing COSMOS Chemical

科思股份 SZ300856 Forward-adjusted GEM R Margin-eligible
10.61 -0.12 -1.12%
Sectors
IndustryPersonal Care -1.42%

✦ 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
10.54
High
10.78
Low
10.53
Prev close
10.73
Amplitude
2.33%
Volume
3.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
10.58
MA10
10.33
MA20
10.28
MA60
10.58
🕰 Time machine Pick a date to see history up to that day
Nanjing COSMOS Chemical SZ300856
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
-3.78M
Net main flow, 5 days
+43.20M
Net main flow, 10 days
+34.71M

Super-large orders -1.24M · Large orders -2.54M · Net main ratio -10.15%

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 10.54 10.78 10.53 10.61 3M
2 2026-11-05 10.65 10.75 10.52 10.73 4M
3 2026-11-04 10.54 10.67 10.40 10.65 6M
4 2026-11-03 10.29 10.55 10.28 10.53 5M
5 2026-11-02 10.38 10.52 10.15 10.37 7M
6 2026-10-30 10.05 10.59 10.05 10.38 11M
7 2026-10-29 9.98 9.98 9.79 9.85 3M
8 2026-10-28 9.94 10.02 9.88 9.97 2M
9 2026-10-27 10.26 10.27 9.95 9.95 3M
10 2026-10-26 10.17 10.29 10.13 10.27 2M
11 2026-10-23 10.01 10.20 9.80 10.19 4M
12 2026-10-22 10.23 10.23 10.05 10.05 3M

52W

Data range
9.79 11.7% 16.81

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

← Stocks