Zhejiang Xinchai
新柴股份 SZ301032 Forward-adjusted GEM
9.29
-0.04
-0.43%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.14
High
9.34
Low
9.09
Prev close
9.33
Amplitude
2.68%
Volume
2.3M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
9.14
MA10
9.26
MA20
9.64
MA60
9.99
Zhejiang Xinchai
SZ301032
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 2026-11-05Net main flow today
+6.36M
Net main flow, 5 days
-8.46M
Net main flow, 10 days
-4.14M
Super-large orders +4.50M · Large orders +1.87M · Net main ratio +13.48%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
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 | 9.14 | 9.34 | 9.09 | 9.29 | 2M |
| 2 | 2026-11-05 | 9.01 | 9.42 | 8.92 | 9.33 | 5M |
| 3 | 2026-11-04 | 9.04 | 9.07 | 8.78 | 9.01 | 6M |
| 4 | 2026-11-03 | 8.94 | 9.24 | 8.87 | 9.02 | 4M |
| 5 | 2026-11-02 | 9.05 | 9.06 | 8.60 | 9.03 | 5M |
| 6 | 2026-10-30 | 9.02 | 9.31 | 8.82 | 8.86 | 4M |
| 7 | 2026-10-29 | 9.63 | 9.63 | 9.16 | 9.16 | 4M |
| 8 | 2026-10-28 | 9.44 | 9.77 | 9.38 | 9.58 | 3M |
| 9 | 2026-10-27 | 9.85 | 10.03 | 9.43 | 9.46 | 3M |
| 10 | 2026-10-26 | 10.03 | 10.05 | 9.72 | 9.89 | 4M |
| 11 | 2026-10-23 | 9.67 | 10.07 | 9.45 | 10.03 | 6M |
| 12 | 2026-10-22 | 10.02 | 10.12 | 9.82 | 9.82 | 3M |
52W
Data range
8.41
13.4%
15.00
High/low over the last 250 trading days, and where the price sits.
← Stocks