Stock listing
Shenzhen:002333 Zyf Lopsking Material Technology Co.,Ltd. (罗普斯金) 股价
Follow Zyf Lopsking Material Technology Co.,Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002333
¥4.75 CNY -0.05 (-1.0%)
Close on Oct 30, 2026
- Day range
- ¥4.70 – ¥4.92 CNYOct 30, 2026
- Volume
- 11.23M sharesOct 30, 2026
- Market cap
- ¥3.21B CNYAt the close on Oct 30, 2026 · price × 674.9M shares outstanding
- 52-week range
- ¥4.54 – ¥6.92 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥71.11M CNYMedian day 9.35M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002333 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.75 | -0.05 | -1.0% | ¥4.80 | ¥4.92 | ¥4.70 | 11,231,300 | |
| ¥4.80 | 0.00 | 0.0% | ¥4.79 | ¥4.83 | ¥4.75 | 6,955,300 | |
| ¥4.80 | +0.04 | +0.8% | ¥4.81 | ¥4.83 | ¥4.68 | 12,115,896 | |
| ¥4.76 | -0.10 | -2.1% | ¥4.79 | ¥5.04 | ¥4.75 | 19,359,547 | |
| ¥4.86 | -0.54 | -10.0% | ¥5.06 | ¥5.15 | ¥4.86 | 31,231,600 | |
| ¥5.40 | +0.03 | +0.6% | ¥5.42 | ¥5.49 | ¥5.07 | 19,903,999 | |
| ¥5.37 | +0.10 | +1.9% | ¥5.27 | ¥5.43 | ¥5.18 | 15,545,300 | |
| ¥5.27 | +0.17 | +3.3% | ¥5.10 | ¥5.29 | ¥5.09 | 8,273,000 | |
| ¥5.10 | +0.04 | +0.8% | ¥5.08 | ¥5.15 | ¥5.03 | 5,617,500 | |
| ¥5.06 | -0.07 | -1.4% | ¥5.17 | ¥5.19 | ¥4.99 | 9,010,300 | |
| ¥5.13 | +0.02 | +0.4% | ¥5.16 | ¥5.25 | ¥5.09 | 6,498,400 | |
| ¥5.11 | -0.10 | -1.9% | ¥5.21 | ¥5.21 | ¥5.06 | 9,352,060 | |
| ¥5.21 | -0.15 | -2.8% | ¥5.36 | ¥5.38 | ¥5.20 | 4,926,600 | |
| ¥5.36 | +0.11 | +2.1% | ¥5.25 | ¥5.38 | ¥5.13 | 8,043,700 | |
| ¥5.25 | -0.12 | -2.2% | ¥5.35 | ¥5.38 | ¥5.25 | 6,300,300 | |
| ¥5.37 | -0.02 | -0.4% | ¥5.42 | ¥5.43 | ¥5.26 | 9,402,500 | |
| ¥5.39 | -0.08 | -1.5% | ¥5.48 | ¥5.51 | ¥5.37 | 6,889,100 | |
| ¥5.47 | -0.05 | -0.9% | ¥5.45 | ¥5.53 | ¥5.38 | 9,877,600 | |
| ¥5.52 | -0.06 | -1.1% | ¥5.51 | ¥5.58 | ¥5.44 | 16,856,900 | |
| ¥5.58 | +0.11 | +2.0% | ¥5.56 | ¥5.86 | ¥5.46 | 23,619,002 | |
| ¥5.47 | -0.32 | -5.5% | ¥5.77 | ¥5.78 | ¥5.45 | 14,271,200 | |
| ¥5.79 | +0.17 | +3.0% | ¥5.63 | ¥5.89 | ¥5.55 | 16,765,500 | |
| ¥5.62 | +0.23 | +4.3% | ¥5.39 | ¥5.73 | ¥5.36 | 19,618,803 | |
| ¥5.39 | +0.10 | +1.9% | ¥5.29 | ¥5.41 | ¥5.27 | 7,845,013 | |
| ¥5.29 | 0.00 | 0.0% | ¥5.34 | ¥5.35 | ¥5.26 | 8,654,200 | |
| ¥5.29 | -0.01 | -0.2% | ¥5.25 | ¥5.34 | ¥5.20 | 11,679,108 | |
| ¥5.30 | +0.13 | +2.5% | ¥5.25 | ¥5.33 | ¥5.13 | 7,499,962 | |
| ¥5.17 | -0.08 | -1.5% | ¥5.26 | ¥5.26 | ¥5.16 | 6,918,800 | |
| ¥5.25 | -0.07 | -1.3% | ¥5.32 | ¥5.35 | ¥5.22 | 6,468,800 | |
| ¥5.32 | -0.18 | -3.3% | ¥5.49 | ¥5.49 | ¥5.26 | 10,259,000 | |
| ¥5.50 | -0.07 | -1.3% | ¥5.56 | ¥5.56 | ¥5.48 | 5,256,200 | |
| ¥5.57 | -0.03 | -0.5% | ¥5.57 | ¥5.58 | ¥5.49 | 5,392,200 | |
| ¥5.60 | +0.05 | +0.9% | ¥5.56 | ¥5.62 | ¥5.52 | 7,332,900 | |
| ¥5.55 | +0.09 | +1.6% | ¥5.45 | ¥5.60 | ¥5.44 | 8,206,200 | |
| ¥5.46 | -0.04 | -0.7% | ¥5.49 | ¥5.58 | ¥5.44 | 9,609,148 | |
| ¥5.50 | -0.14 | -2.5% | ¥5.68 | ¥5.70 | ¥5.49 | 9,458,600 | |
| ¥5.64 | -0.08 | -1.4% | ¥5.68 | ¥5.71 | ¥5.63 | 9,318,300 | |
| ¥5.72 | +0.01 | +0.2% | ¥5.70 | ¥5.78 | ¥5.68 | 13,101,502 | |
| ¥5.71 | +0.01 | +0.2% | ¥5.70 | ¥5.79 | ¥5.65 | 12,729,494 | |
| ¥5.70 | -0.11 | -1.9% | ¥5.82 | ¥5.84 | ¥5.65 | 18,045,900 | |
| ¥5.81 | +0.05 | +0.9% | ¥5.70 | ¥5.98 | ¥5.68 | 24,023,697 | |
| ¥5.76 | +0.09 | +1.6% | ¥5.62 | ¥5.94 | ¥5.56 | 34,642,152 | |
| ¥5.67 | +0.40 | +7.6% | ¥5.18 | ¥5.80 | ¥5.16 | 49,764,926 | |
| ¥5.27 | +0.06 | +1.2% | ¥5.24 | ¥5.36 | ¥5.14 | 23,346,262 | |
| ¥5.21 | -0.50 | -8.8% | ¥5.46 | ¥5.46 | ¥5.14 | 42,646,395 | |
| ¥5.71 | -0.63 | -9.9% | ¥6.50 | ¥6.66 | ¥5.71 | 47,911,695 | |
| ¥6.34 | +0.58 | +10.1% | ¥6.34 | ¥6.34 | ¥6.34 | 14,106,383 | |
| ¥5.76 | +0.18 | +3.2% | ¥5.58 | ¥5.78 | ¥5.57 | 13,863,962 | |
| ¥5.58 | +0.01 | +0.2% | ¥5.57 | ¥5.62 | ¥5.48 | 6,025,600 | |
| ¥5.57 | +0.04 | +0.7% | ¥5.51 | ¥5.58 | ¥5.47 | 4,969,100 | |
| ¥5.53 | -0.08 | -1.4% | ¥5.60 | ¥5.60 | ¥5.51 | 5,657,800 | |
| ¥5.61 | +0.01 | +0.2% | ¥5.62 | ¥5.65 | ¥5.55 | 4,816,102 | |
| ¥5.60 | +0.05 | +0.9% | ¥5.54 | ¥5.64 | ¥5.50 | 7,190,662 | |
| ¥5.55 | +0.09 | +1.6% | ¥5.50 | ¥5.62 | ¥5.45 | 9,886,102 | |
| ¥5.46 | -0.01 | -0.2% | ¥5.47 | ¥5.48 | ¥5.29 | 8,890,400 | |
| ¥5.47 | +0.11 | +2.1% | ¥5.33 | ¥5.50 | ¥5.31 | 14,740,100 | |
| ¥5.36 | +0.03 | +0.6% | ¥5.33 | ¥5.41 | ¥5.24 | 9,142,301 | |
| ¥5.33 | 0.00 | 0.0% | ¥5.34 | ¥5.37 | ¥5.28 | 4,992,825 | |
| ¥5.33 | -0.03 | -0.6% | ¥5.36 | ¥5.39 | ¥5.27 | 6,817,700 | |
| ¥5.36 | +0.07 | +1.3% | ¥5.35 | ¥5.38 | ¥5.28 | 6,564,548 | |
| ¥5.29 | -0.03 | -0.6% | ¥5.28 | ¥5.39 | ¥5.27 | 7,128,900 |
- Ticker
- Shenzhen:002333
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zyf Lopsking Material Technology Co.,Ltd.