Pinlive Foods

品渥食品 SZ300892 Forward-adjusted GEM
21.10 -1.20 -5.38%
Sectors
ThemeDairy -1.32% ThemeBeer -1.69% ThemeXiaohongshu Concept -2.06% ThemeInfluencer Economy -1.51% IndustryBeverage Manufacturing -1.94%

✦ 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
21.70
High
22.19
Low
20.90
Prev close
22.30
Amplitude
5.78%
Volume
5.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
22.08
MA10
21.62
MA20
21.67
MA60
22.72
🕰 Time machine Pick a date to see history up to that day
Pinlive Foods SZ300892
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
-5.78M
Net main flow, 5 days
+16.12M
Net main flow, 10 days
+23.20M

Super-large orders +600.31K · Large orders -6.38M · Net main ratio -4.99%

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 21.70 22.19 20.90 21.10 5M
2 2026-11-05 21.57 22.50 21.46 22.30 8M
3 2026-11-04 21.76 22.36 20.72 21.59 9M
4 2026-11-03 23.03 23.07 21.83 21.98 10M
5 2026-11-02 21.24 25.62 20.24 23.44 10M
6 2026-10-30 20.71 23.28 20.46 21.35 7M
7 2026-10-29 20.86 22.60 20.65 21.01 3M
8 2026-10-28 20.74 21.28 20.34 20.86 2M
9 2026-10-27 21.60 22.48 20.50 20.80 2M
10 2026-10-26 21.21 21.97 21.07 21.78 2M
11 2026-10-23 20.36 21.26 19.75 21.21 2M
12 2026-10-22 21.50 21.70 20.76 20.85 1M

52W

Data range
17.77 16.2% 38.38

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

← Stocks