CIMC Vehicles
中集车辆 SZ301039 Forward-adjusted GEM R Margin-eligible
7.35
-0.02
-0.27%
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
7.25
High
7.40
Low
7.19
Prev close
7.37
Amplitude
2.85%
Volume
11.5M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
7.28
MA10
7.14
MA20
7.15
MA60
7.53
CIMC Vehicles
SZ301039
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
-6.64M
Net main flow, 5 days
+47.83M
Net main flow, 10 days
+54.91M
Super-large orders -3.76M · Large orders -2.88M · Net main ratio -7.87%
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 | 7.25 | 7.40 | 7.19 | 7.35 | 12M |
| 2 | 2026-11-05 | 7.25 | 7.39 | 7.21 | 7.37 | 14M |
| 3 | 2026-11-04 | 7.32 | 7.43 | 7.21 | 7.24 | 17M |
| 4 | 2026-11-03 | 7.11 | 7.36 | 7.09 | 7.33 | 13M |
| 5 | 2026-11-02 | 6.97 | 7.14 | 6.96 | 7.09 | 16M |
| 6 | 2026-10-30 | 6.87 | 7.04 | 6.80 | 6.96 | 10M |
| 7 | 2026-10-29 | 6.93 | 6.95 | 6.81 | 6.90 | 11M |
| 8 | 2026-10-28 | 7.06 | 7.12 | 6.88 | 6.94 | 18M |
| 9 | 2026-10-27 | 7.19 | 7.25 | 7.10 | 7.10 | 6M |
| 10 | 2026-10-26 | 7.10 | 7.21 | 7.05 | 7.16 | 9M |
| 11 | 2026-10-23 | 6.92 | 7.22 | 6.88 | 7.15 | 18M |
| 12 | 2026-10-22 | 7.03 | 7.04 | 6.90 | 6.95 | 10M |
52W
Data range
6.31
25.7%
10.35
High/low over the last 250 trading days, and where the price sits.
← Stocks