CNGR Advanced Material
中伟新材 SZ300919 Forward-adjusted GEM R Margin-eligible
33.25
-0.55
-1.63%
Sectors
Theme2026 Q1 Profit Growth
+0.75%
Theme2026 H1 Pre-increase
-2.65%
ThemePower Battery Recycling
-1.85%
Theme固态电池
-2.36%
ThemeMinor Metals Concept
-2.04%
ThemeSalt Lake Lithium
-2.06%
ThemePhosphorus Chemicals
-1.69%
ThemeWestern Development
-1.49%
ThemeSodium-Ion Batteries
-2.04%
IndustryBatteries
-2.84%
RegionGuizhou
-0.37%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
32.88
High
34.66
Low
32.82
Prev close
33.80
Amplitude
5.44%
Volume
16.7M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
32.44
MA10
32.08
MA20
33.33
MA60
37.24
CNGR Advanced Material
SZ300919
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
-38.93M
Net main flow, 5 days
+61.51M
Net main flow, 10 days
+130.51M
Super-large orders -27.99M · Large orders -10.94M · Net main ratio -6.87%
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 | 32.88 | 34.66 | 32.82 | 33.25 | 17M |
| 2 | 2026-11-05 | 32.50 | 34.96 | 32.30 | 33.80 | 20M |
| 3 | 2026-11-04 | 31.50 | 32.65 | 30.98 | 32.45 | 16M |
| 4 | 2026-11-03 | 31.00 | 32.21 | 30.90 | 31.45 | 14M |
| 5 | 2026-11-02 | 31.02 | 31.65 | 30.56 | 31.27 | 13M |
| 6 | 2026-10-30 | 31.09 | 31.95 | 30.70 | 30.82 | 14M |
| 7 | 2026-10-29 | 31.59 | 31.59 | 30.78 | 30.80 | 9M |
| 8 | 2026-10-28 | 32.02 | 32.58 | 31.77 | 31.80 | 8M |
| 9 | 2026-10-27 | 33.10 | 33.39 | 31.90 | 32.01 | 8M |
| 10 | 2026-10-26 | 33.10 | 33.52 | 32.62 | 33.10 | 10M |
| 11 | 2026-10-23 | 31.38 | 33.60 | 31.26 | 33.49 | 12M |
| 12 | 2026-10-22 | 32.27 | 32.84 | 31.90 | 31.90 | 9M |
52W
Data range
30.56
7.6%
65.78
High/low over the last 250 trading days, and where the price sits.
← Stocks