Shandong Kaisheng New Materials

凯盛新材 SZ301069 Forward-adjusted GEM R Margin-eligible
17.85 -0.74 -3.98%
Sectors
ThemePEEK Material -2.85% IndustryChemical Raw Materials -1.42%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
17.80
High
18.37
Low
17.64
Prev close
18.59
Amplitude
3.93%
Volume
13.2M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
18.13
MA10
17.61
MA20
17.28
MA60
16.62
🕰 Time machine Pick a date to see history up to that day
Shandong Kaisheng New Materials SZ301069
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-06
Net main flow today
-14.73M
Net main flow, 5 days
-35.97M
Net main flow, 10 days
-87.07M

Super-large orders -9.95M · Large orders -4.78M · Net main ratio -6.20%

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

#DateOpenHighLowCloseVolume
1 2026-11-06 17.80 18.37 17.64 17.85 13M
2 2026-11-05 18.20 19.44 18.17 18.59 24M
3 2026-11-04 17.82 18.45 17.80 18.43 19M
4 2026-11-03 17.37 18.70 17.30 18.24 22M
5 2026-11-02 17.67 17.78 17.00 17.55 16M
6 2026-10-30 17.10 18.24 16.99 17.82 22M
7 2026-10-29 17.16 17.89 17.08 17.27 15M
8 2026-10-28 16.40 17.63 15.88 17.43 20M
9 2026-10-27 16.33 17.20 16.23 16.57 12M
10 2026-10-26 17.10 17.12 16.20 16.34 15M
11 2026-10-23 17.28 17.56 16.49 17.49 16M
12 2026-10-22 17.10 17.80 16.85 17.60 16M

52W

Data range
14.47 17.6% 33.70

High/low over the last 250 trading days, and where the price sits.

← Stocks