Ningbo Zhenyu Technology
震裕科技 SZ300953 Forward-adjusted GEM R Margin-eligible
102.43
-4.17
-3.91%
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
101.22
High
107.86
Low
100.98
Prev close
106.60
Amplitude
6.45%
Volume
11.4M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
96.13
MA10
91.78
MA20
86.52
MA60
92.50
Ningbo Zhenyu Technology
SZ300953
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
-61.61M
Net main flow, 5 days
+115.21M
Net main flow, 10 days
+506.60M
Super-large orders -30.20M · Large orders -31.41M · Net main ratio -5.18%
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 | 101.22 | 107.86 | 100.98 | 102.43 | 11M |
| 2 | 2026-11-05 | 98.46 | 109.53 | 98.00 | 106.60 | 17M |
| 3 | 2026-11-04 | 84.01 | 100.88 | 82.67 | 100.88 | 19M |
| 4 | 2026-11-03 | 86.71 | 87.65 | 83.80 | 84.31 | 7M |
| 5 | 2026-11-02 | 85.35 | 88.66 | 80.00 | 86.41 | 10M |
| 6 | 2026-10-30 | 87.02 | 91.99 | 84.21 | 84.42 | 10M |
| 7 | 2026-10-29 | 92.00 | 94.00 | 88.02 | 90.35 | 11M |
| 8 | 2026-10-28 | 85.60 | 96.98 | 85.11 | 91.74 | 15M |
| 9 | 2026-10-27 | 86.62 | 90.87 | 84.63 | 84.70 | 9M |
| 10 | 2026-10-26 | 88.72 | 89.84 | 83.33 | 85.96 | 12M |
| 11 | 2026-10-23 | 78.94 | 89.96 | 75.70 | 89.20 | 13M |
| 12 | 2026-10-22 | 81.09 | 84.89 | 79.63 | 79.70 | 8M |
52W
Data range
74.00
24.9%
188.28
High/low over the last 250 trading days, and where the price sits.
← Stocks