Ningbo Hengshuai
恒帅股份 SZ300969 Forward-adjusted GEM
84.20
+0.07
+0.08%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
80.00
High
87.90
Low
79.97
Prev close
84.13
Amplitude
9.43%
Volume
5.8M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
78.46
MA10
75.03
MA20
70.48
MA60
75.58
Ningbo Hengshuai
SZ300969
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
+30.52M
Net main flow, 5 days
+86.81M
Net main flow, 10 days
+217.10M
Super-large orders -12.90M · Large orders +43.42M · Net main ratio +6.28%
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 | 80.00 | 87.90 | 79.97 | 84.20 | 6M |
| 2 | 2026-11-05 | 77.97 | 85.00 | 75.21 | 84.13 | 6M |
| 3 | 2026-11-04 | 69.98 | 79.88 | 68.20 | 78.67 | 6M |
| 4 | 2026-11-03 | 72.61 | 74.99 | 70.18 | 70.69 | 5M |
| 5 | 2026-11-02 | 70.59 | 80.57 | 65.77 | 74.59 | 6M |
| 6 | 2026-10-30 | 74.06 | 77.80 | 70.48 | 70.60 | 4M |
| 7 | 2026-10-29 | 75.70 | 81.00 | 74.45 | 76.61 | 5M |
| 8 | 2026-10-28 | 67.60 | 79.88 | 67.60 | 75.70 | 7M |
| 9 | 2026-10-27 | 67.06 | 70.50 | 67.06 | 67.58 | 3M |
| 10 | 2026-10-26 | 70.69 | 70.95 | 66.40 | 67.56 | 4M |
| 11 | 2026-10-23 | 65.50 | 72.34 | 62.98 | 71.40 | 4M |
| 12 | 2026-10-22 | 67.23 | 71.77 | 66.88 | 66.90 | 3M |
52W
Data range
58.90
39.1%
123.68
High/low over the last 250 trading days, and where the price sits.
← Stocks