CollectAI
close-shg_stocks
2026/03/13
| TICKER | DESC | DATE | TIME | OPEN | HIGH | LOW | CLOSE | VOL | Adj CLOSE | Trend | Predict | Result |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 000060.SHG | SSE Large and Mid and Small Cap | 20260313 | 0 | 4607.7612 | 4630.6934 | 4579.3184 | 4588.9663 | 4032959732 | 4588.9663 | down | down | correct |
| 510150.SHG | SSE Consumption 80 ETF | 20260313 | 0 | 0.524 | 0.528 | 0.523 | 0.525 | 43432000 | 0.525 | up | up | correct |
| 510500.SHG | China Southern CSI 500 Index ETF | 20260313 | 0 | 8.362 | 8.447 | 8.29 | 8.311 | 198229100 | 8.311 | down | up | incorrect |
| 513100.SHG | Guotai NASDAQ 100 ETF(QDII | 20260313 | 0 | 1.774 | 1.774 | 1.766 | 1.767 | 139943790 | 1.767 | down | down | correct |
| 600016.SHG | China Minsheng Banking Corp. Ltd | 20260313 | 0 | 3.99 | 4.02 | 3.95 | 3.96 | 339090133 | 3.96 | down | down | correct |
| 600026.SHG | COSCO SHIPPING Energy Transportation Co. Ltd | 20260313 | 0 | 22.56 | 22.94 | 21.82 | 22.11 | 85828696 | 22.11 | down | up | incorrect |
| 600029.SHG | China Southern Airlines Company Limited | 20260313 | 0 | 6.27 | 6.39 | 6.21 | 6.29 | 119193778 | 6.29 | up | down | incorrect |
| 600030.SHG | CITIC Securities Company Limited | 20260313 | 0 | 25.73 | 25.95 | 25.66 | 25.75 | 80647744 | 25.75 | up | up | correct |
| 600081.SHG | Dongfeng Electronic Technology Co.Ltd | 20260313 | 0 | 11.75 | 11.9 | 11.71 | 11.81 | 2446493 | 11.81 | up | up | correct |
| 600094.SHG | Greattown Holdings Ltd | 20260313 | 0 | 4.42 | 4.5 | 4.36 | 4.38 | 18936109 | 4.38 | down | down | correct |
| 600113.SHG | Zhejiang Dongri Limited Company | 20260313 | 0 | 55.93 | 56.78 | 55.66 | 55.72 | 1954868 | 55.72 | down | down | correct |
| 600150.SHG | China CSSC Holdings Limited | 20260313 | 0 | 35.89 | 35.98 | 35.08 | 35.18 | 79038055 | 35.18 | down | down | correct |
| 600163.SHG | Zhongmin Energy Co. Ltd | 20260313 | 0 | 7.05 | 7.07 | 6.67 | 6.75 | 74051661 | 6.75 | down | down | correct |
| 600186.SHG | Lotus Health Group Company | 20260313 | 0 | 6.41 | 6.43 | 6 | 6.03 | 131518985 | 6.03 | down | down | correct |
| 600206.SHG | Grinm Advanced Materials Co. Ltd | 20260313 | 0 | 22.42 | 22.68 | 22.03 | 22.07 | 22705305 | 22.07 | down | down | correct |
| 600246.SHG | Beijing Vantone Real Estate Co. Ltd | 20260313 | 0 | 10.75 | 11.1 | 10.58 | 10.83 | 45351302 | 10.83 | up | up | correct |
| 600266.SHG | Beijing Urban Construction Investment & Development Co. Ltd | 20260313 | 0 | 5.43 | 5.5 | 5.39 | 5.41 | 52818648 | 5.41 | down | up | incorrect |
| 600287.SHG | Jiangsu Sainty Corp. Ltd | 20260313 | 0 | 5.92 | 6.03 | 5.87 | 5.95 | 5807454 | 5.95 | up | up | correct |
| 600292.SHG | Spic Yuanda Environmental | 20260313 | 0 | 15.01 | 15.22 | 14.59 | 14.66 | 15314615 | 14.66 | down | up | incorrect |
| 600371.SHG | WanXiang Doneed Co. Ltd | 20260313 | 0 | 9.58 | 9.7 | 9.43 | 9.46 | 12366500 | 9.46 | down | up | incorrect |
| 600459.SHG | Sino | 20260313 | 0 | 22.02 | 22.35 | 21.35 | 21.45 | 22730911 | 21.45 | down | up | incorrect |
| 600556.SHG | Inmyshow Digital Technology (Group) Co. Ltd | 20260313 | 0 | 6.38 | 6.41 | 6.3 | 6.31 | 40145284 | 6.31 | down | down | correct |
| 600570.SHG | Hundsun Technologies Inc | 20260313 | 0 | 27.61 | 27.69 | 27.22 | 27.29 | 22847669 | 27.29 | down | down | correct |
| 600572.SHG | Zhejiang CONBA Pharmaceutical Co.Ltd | 20260313 | 0 | 4.43 | 4.46 | 4.42 | 4.44 | 41199977 | 4.44 | up | up | correct |
| 600580.SHG | Wolong Electric Drive Group Co. Ltd | 20260313 | 0 | 40.9 | 41.24 | 40.38 | 40.47 | 21943165 | 40.47 | down | down | correct |
| 600679.SHG | Shanghai Phoenix Enterprise (Group) Co. Ltd | 20260313 | 0 | 12.07 | 12.18 | 12.01 | 12.04 | 2596402 | 12.04 | down | up | incorrect |
| 600684.SHG | Guangzhou Pearl River Industrial Development Co. Ltd | 20260313 | 0 | 5.01 | 5.11 | 4.96 | 4.99 | 14993360 | 4.99 | down | down | correct |
| 600689.SHG | Shanghai Sanmao Enterprise (Group) Co. Ltd | 20260313 | 0 | 13.32 | 13.83 | 13.26 | 13.47 | 4173100 | 13.47 | up | up | correct |
| 600707.SHG | Caihong Display Devices Co.Ltd | 20260313 | 0 | 6.38 | 6.6 | 6.35 | 6.45 | 36824981 | 6.45 | up | up | correct |
| 600716.SHG | Jiangsu Phoenix Property Investment Company Limited | 20260313 | 0 | 4.62 | 4.68 | 4.59 | 4.62 | 7461340 | 4.62 | |||
| 600727.SHG | Shandong Lubei Chemical Co. Ltd | 20260313 | 0 | 8.16 | 8.48 | 8.11 | 8.27 | 41142040 | 8.27 | up | down | incorrect |
| 600742.SHG | Changchun FAWAY Automobile Components Co.Ltd | 20260313 | 0 | 10.59 | 10.67 | 10.47 | 10.48 | 11297905 | 10.48 | down | down | correct |
| 600793.SHG | Yibin Paper Industry Co. Ltd | 20260313 | 0 | 19.1 | 19.35 | 19.01 | 19.06 | 1713700 | 19.06 | down | down | correct |
| 600794.SHG | Zhangjiagang Freetrade Science & Technology Group Co. Ltd | 20260313 | 0 | 4.04 | 4.06 | 3.97 | 3.99 | 30604100 | 3.99 | down | up | incorrect |
| 600795.SHG | GD Power Development Co.Ltd | 20260313 | 0 | 5.26 | 5.28 | 5.07 | 5.09 | 332976534 | 5.09 | down | down | correct |
| 600797.SHG | Insigma Technology Co. Ltd | 20260313 | 0 | 10.04 | 10.06 | 9.72 | 9.74 | 45806695 | 9.74 | down | down | correct |
| 600814.SHG | Hangzhou Jiebai Group Co. Limited | 20260313 | 0 | 8.08 | 8.18 | 8.05 | 8.09 | 11700870 | 8.09 | up | up | correct |
| 600820.SHG | Shanghai Tunnel Engineering Co. Ltd | 20260313 | 0 | 6.66 | 6.76 | 6.65 | 6.69 | 41417692 | 6.69 | up | up | correct |
| 600834.SHG | Shanghai Shentong Metro Co. Ltd | 20260313 | 0 | 8.62 | 8.75 | 8.6 | 8.61 | 2590924 | 8.61 | down | up | incorrect |
| 600919.SHG | Bank of Jiangsu Co. Ltd | 20260313 | 0 | 10.62 | 10.82 | 10.61 | 10.75 | 98800659 | 10.75 | up | up | correct |
| 600958.SHG | Orient Securities Company Limited | 20260313 | 0 | 9.79 | 9.87 | 9.75 | 9.76 | 39389146 | 9.76 | down | down | correct |
| 600959.SHG | Jiangsu Broadcasting Cable Information Network Corporation Limited | 20260313 | 0 | 4.09 | 4.11 | 4.01 | 4.02 | 55882610 | 4.02 | down | down | correct |
| 600960.SHG | Bohai Automotive Systems CO. LTD | 20260313 | 0 | 5.54 | 5.63 | 5.43 | 5.45 | 21399201 | 5.45 | down | down | correct |
| 600967.SHG | Inner Mongolia First Machinery Group Co.Ltd | 20260313 | 0 | 16.05 | 16.08 | 15.8 | 15.9 | 17696409 | 15.9 | down | down | correct |
| 600970.SHG | Sinoma International Engineering Co.Ltd | 20260313 | 0 | 11.4 | 11.61 | 11.31 | 11.35 | 18274127 | 11.35 | down | down | correct |
| 600999.SHG | China Merchants Securities Co. Ltd | 20260313 | 0 | 16.09 | 16.15 | 15.97 | 15.98 | 40747653 | 15.98 | down | up | incorrect |
| 601001.SHG | Jinneng Holding Shanxi Coal Industry Co.ltd | 20260313 | 0 | 18.63 | 18.87 | 18.07 | 18.15 | 33041065 | 18.15 | down | up | incorrect |
| 601108.SHG | Caitong Securities Co.Ltd | 20260313 | 0 | 8.37 | 8.41 | 8.27 | 8.3 | 38967962 | 8.3 | down | down | correct |
| 601128.SHG | Jiangsu Changshu Rural Commercial Bank Co. Ltd | 20260313 | 0 | 7.24 | 7.28 | 7.18 | 7.2 | 34957894 | 7.2 | down | down | correct |
| 601377.SHG | China Industrial Securities Co.Ltd | 20260313 | 0 | 6.49 | 6.53 | 6.43 | 6.43 | 74130218 | 6.43 | down | down | correct |
| 601577.SHG | Bank of Changsha Co. Ltd | 20260313 | 0 | 9.67 | 9.87 | 9.64 | 9.8 | 22514585 | 9.8 | up | up | correct |
| 601579.SHG | Kuaijishan Shaoxing Rice Wine Co. Ltd | 20260313 | 0 | 17.03 | 17.38 | 17.03 | 17.19 | 4638204 | 17.19 | up | up | correct |
| 601595.SHG | Shanghai Film Co. Ltd | 20260313 | 0 | 26.1 | 26.45 | 25.7 | 25.7 | 6855120 | 25.7 | down | down | correct |
| 601766.SHG | CRRC Corporation Limited | 20260313 | 0 | 6.45 | 6.52 | 6.4 | 6.42 | 172313636 | 6.42 | down | down | correct |
| 601857.SHG | PetroChina Company Limited | 20260313 | 0 | 12.32 | 12.39 | 11.96 | 12.05 | 344813861 | 12.05 | down | down | correct |
| 601882.SHG | Ningbo Haitian Precision Machinery Co. Ltd | 20260313 | 0 | 22.06 | 22.6 | 21.66 | 21.85 | 8317167 | 21.85 | down | down | correct |
| 601901.SHG | Founder Securities Co. Ltd | 20260313 | 0 | 7.38 | 7.47 | 7.36 | 7.41 | 46503528 | 7.41 | up | down | incorrect |
| 601916.SHG | China Zheshang Bank Co. Ltd | 20260313 | 0 | 3.09 | 3.13 | 3.07 | 3.1 | 218145787 | 3.1 | up | up | correct |
| 601966.SHG | Shandong Linglong Tyre Co. Ltd | 20260313 | 0 | 14.86 | 14.96 | 14.8 | 14.82 | 10858982 | 14.82 | down | down | correct |
| 603005.SHG | China Wafer Level CSP Co. Ltd | 20260313 | 0 | 30.25 | 31.22 | 29.85 | 30.28 | 29594965 | 30.28 | up | up | correct |
| 603025.SHG | Beijing Dahao Technology Corp.Ltd | 20260313 | 0 | 16.25 | 16.41 | 16.1 | 16.11 | 6693746 | 16.11 | down | up | incorrect |
| 603031.SHG | Anhui Andeli Department Store Co. Ltd | 20260313 | 0 | 56.18 | 57.47 | 54.45 | 54.48 | 8306057 | 54.48 | down | down | correct |
| 603032.SHG | Delixi Xinjiang Transportation Co.Ltd | 20260313 | 0 | 18.48 | 18.95 | 18.36 | 18.64 | 5778361 | 18.64 | up | up | correct |
| 603083.SHG | CIG ShangHai Co. Ltd | 20260313 | 0 | 119.84 | 124.33 | 117.44 | 117.71 | 24943697 | 117.71 | down | down | correct |
| 603085.SHG | Zhejiang Tiancheng Controls Co. Ltd | 20260313 | 0 | 11.25 | 11.42 | 11.13 | 11.19 | 4741011 | 11.19 | down | down | correct |
| 603103.SHG | Hengdian Entertainment Co. Ltd | 20260313 | 0 | 23.9 | 24.1 | 23.36 | 23.45 | 7570249 | 23.45 | down | up | incorrect |
| 603106.SHG | Cashway Fintech Co.Ltd | 20260313 | 0 | 10.11 | 10.16 | 9.84 | 9.85 | 7518730 | 9.85 | down | up | incorrect |
| 603108.SHG | Shanghai Runda Medical Technology Co. Ltd | 20260313 | 0 | 14.72 | 14.74 | 14.53 | 14.57 | 9280876 | 14.57 | down | up | incorrect |
| 603129.SHG | Zhejiang Cfmoto Power Co.Ltd | 20260313 | 0 | 254.57 | 259.17 | 248.88 | 250.15 | 1325543 | 250.15 | down | down | correct |
| 603136.SHG | Jiangsu Tianmu Lake Tourism Co.Ltd | 20260313 | 0 | 11.81 | 12.02 | 11.79 | 11.85 | 4596694 | 11.85 | up | up | correct |
| 603200.SHG | Shanghai Emperor of Cleaning Hi | 20260313 | 0 | 69 | 70.6 | 67.51 | 67.95 | 5614920 | 67.95 | down | down | correct |
| 603268.SHG | Guangdong Songfa Ceramics Co.Ltd | 20260313 | 0 | 126.15 | 127.98 | 122.21 | 123.17 | 5466246 | 123.17 | down | down | correct |
| 603288.SHG | Foshan Haitian Flavouring and Food Company Ltd | 20260313 | 0 | 37 | 38.3 | 36.97 | 37.79 | 28735039 | 37.79 | up | up | correct |
| 603317.SHG | Sichuan Teway Food Group Co.Ltd | 20260313 | 0 | 12.16 | 12.55 | 12.13 | 12.35 | 13007569 | 12.35 | up | up | correct |
| 603322.SHG | Super Telecom Co.Ltd | 20260313 | 0 | 36.88 | 37.18 | 35.41 | 35.45 | 9816247 | 35.45 | down | down | correct |
| 603323.SHG | Jiangsu Suzhou Rural Commercial Bank Co. Ltd | 20260313 | 0 | 5.07 | 5.11 | 5.03 | 5.07 | 30552381 | 5.07 | |||
| 603330.SHG | Shanghai Tianyang Hot Melt Adhesives Co. Ltd | 20260313 | 0 | 7.4 | 7.5 | 7.34 | 7.36 | 6943500 | 7.36 | down | down | correct |
| 603367.SHG | Cisen Pharmaceutical Co. Ltd | 20260313 | 0 | 17.1 | 17.36 | 16.95 | 17.09 | 4666400 | 17.09 | down | up | incorrect |
| 603385.SHG | Huida Sanitary Ware Co. Ltd | 20260313 | 0 | 7.06 | 7.32 | 7.06 | 7.2 | 4193570 | 7.2 | up | up | correct |
| 603551.SHG | AUPU Home Style Corporation Limited | 20260313 | 0 | 12.99 | 13.33 | 12.93 | 13.03 | 4525033 | 13.03 | up | down | incorrect |
| 603569.SHG | Beijing Changjiu Logistics Co.Ltd | 20260313 | 0 | 7.29 | 7.34 | 7.2 | 7.21 | 5227120 | 7.21 | down | down | correct |
| 603580.SHG | AA Industrial Belting (Shanghai) Co.Ltd | 20260313 | 0 | 15.54 | 15.74 | 14.97 | 15.06 | 1337400 | 15.06 | down | down | correct |
| 603599.SHG | Anhui Guangxin Agrochemical Co. Ltd | 20260313 | 0 | 15.98 | 16.3 | 15.74 | 15.77 | 27421594 | 15.77 | down | up | incorrect |
| 603606.SHG | Ningbo Orient Wires & Cables Co.Ltd | 20260313 | 0 | 67 | 69.8 | 66.88 | 67.2 | 28731825 | 67.2 | up | up | correct |
| 603665.SHG | ZheJiang KangLongDa Special Protection Technology Co. Ltd | 20260313 | 0 | 32.68 | 32.85 | 32.02 | 32.09 | 1916300 | 32.09 | down | up | incorrect |
| 603679.SHG | Sichuan Huati Lighting Technology Co.Ltd | 20260313 | 0 | 15.8 | 17.1 | 15.49 | 16.59 | 22093892 | 16.59 | up | up | correct |
| 603707.SHG | Nanjing King | 20260313 | 0 | 9.85 | 9.99 | 9.8 | 9.84 | 10893039 | 9.84 | down | down | correct |
| 603716.SHG | Thalys Medical Technology Group Inc | 20260313 | 0 | 23.08 | 24.99 | 22.93 | 24.3 | 27243196 | 24.3 | up | up | correct |
| 603721.SHG | TVZone Media Co. Ltd | 20260313 | 0 | 20.58 | 20.8 | 20.46 | 20.59 | 976800 | 20.59 | up | up | correct |
| 603725.SHG | Guangdong Tianan New Material Co. Ltd | 20260313 | 0 | 9.76 | 9.98 | 9.74 | 9.9 | 5221932 | 9.9 | up | down | incorrect |
| 603729.SHG | Shanghai LongYun Media Group Co. Ltd | 20260313 | 0 | 18.06 | 18.45 | 17.86 | 17.95 | 2754000 | 17.95 | down | down | correct |
| 603826.SHG | Fujian Kuncai Material Technology Co. Ltd | 20260313 | 0 | 25.71 | 25.85 | 24.69 | 24.78 | 11946347 | 24.78 | down | down | correct |
| 603893.SHG | Fuzhou Rockchip Electronics Co.Ltd | 20260313 | 0 | 167.54 | 169.5 | 166.66 | 167.21 | 3525553 | 167.21 | down | down | correct |
| 603900.SHG | Leysen Jewellery Inc | 20260313 | 0 | 8.03 | 8.13 | 7.98 | 8 | 6337860 | 8 | down | down | correct |
| 603928.SHG | Suzhou Xingye Materials Technology Co.Ltd | 20260313 | 0 | 15.73 | 15.85 | 15.6 | 15.63 | 2716200 | 15.63 | down | down | correct |
| 603939.SHG | Yifeng Pharmacy Chain Co. Ltd | 20260313 | 0 | 24.31 | 25.16 | 24.28 | 24.59 | 10506962 | 24.59 | up | down | incorrect |
| 603955.SHG | Daqian Ecology&Environment Group Co.Ltd | 20260313 | 0 | 28.05 | 28.18 | 27.6 | 27.76 | 1200600 | 27.76 | down | up | incorrect |
| 603978.SHG | Shenzhen SunXing Light Alloys Materials Co.Ltd | 20260313 | 0 | 27.52 | 28.04 | 26.9 | 26.97 | 30010854 | 26.97 | down | down | correct |
| 603987.SHG | Shanghai Kindly Enterprise Development Group Co.LTD | 20260313 | 0 | 9.18 | 9.3 | 9.14 | 9.21 | 4160970 | 9.21 | up | up | correct |
| 603992.SHG | Xiamen Solex High | 20260313 | 0 | 32.44 | 33.17 | 31.55 | 32.01 | 13398448 | 32.01 | down | down | correct |
| 688068.SHG | Beijing Hotgen Biotech Co. Ltd | 20260313 | 0 | 125.97 | 131.25 | 124.11 | 124.14 | 2076597 | 124.14 | down | up | incorrect |
| 688309.SHG | Niutech Environment Technology Corp | 20260313 | 0 | 57 | 57 | 52.91 | 54.56 | 4114007 | 54.56 | down | down | correct |
| 688360.SHG | Zhejiang Damon Technology Co.Ltd | 20260313 | 0 | 17.92 | 19.71 | 17.85 | 19.45 | 9131358 | 19.45 | up | up | correct |
CollectAI copyright 3NET LABS LLC 2009-2023 All rights reserved.