Stock listing
Shenzhen:002664 Xinzhi Group Co., Ltd. (信质集团) 股价
Follow Xinzhi Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002664
¥13.20 CNY -0.39 (-2.9%)
Close on Nov 3, 2026
- Day range
- ¥13.07 – ¥13.69 CNYNov 3, 2026
- Volume
- 5.57M sharesNov 3, 2026
- Market cap
- ¥5.39B CNYAt the close on Nov 3, 2026 · price × 408.2M shares outstanding
- 52-week range
- ¥12.90 – ¥28.37 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥76.42M CNYMedian day 4.41M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002664 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.20 | -0.39 | -2.9% | ¥13.46 | ¥13.69 | ¥13.07 | 5,567,772 | |
| ¥13.59 | +0.11 | +0.8% | ¥13.50 | ¥13.70 | ¥12.90 | 8,481,000 | |
| ¥13.48 | -0.56 | -4.0% | ¥13.70 | ¥14.28 | ¥13.48 | 8,626,492 | |
| ¥14.04 | -0.77 | -5.2% | ¥14.73 | ¥14.79 | ¥14.00 | 9,639,671 | |
| ¥14.81 | +0.57 | +4.0% | ¥14.24 | ¥15.23 | ¥14.24 | 11,112,656 | |
| ¥14.24 | -0.08 | -0.6% | ¥14.32 | ¥14.82 | ¥14.22 | 5,938,650 | |
| ¥14.32 | -0.45 | -3.0% | ¥14.67 | ¥14.88 | ¥14.29 | 7,199,999 | |
| ¥14.77 | +0.76 | +5.4% | ¥13.84 | ¥14.88 | ¥13.40 | 11,501,270 | |
| ¥14.01 | 0.00 | 0.0% | ¥14.03 | ¥14.30 | ¥13.94 | 4,923,555 | |
| ¥14.01 | +0.02 | +0.1% | ¥13.97 | ¥14.17 | ¥13.89 | 4,501,824 | |
| ¥13.99 | -0.08 | -0.6% | ¥13.92 | ¥14.13 | ¥13.83 | 5,294,351 | |
| ¥14.07 | +0.29 | +2.1% | ¥13.56 | ¥14.20 | ¥13.56 | 4,409,926 | |
| ¥13.78 | +0.38 | +2.8% | ¥13.54 | ¥14.08 | ¥13.50 | 5,799,959 | |
| ¥13.40 | -0.45 | -3.2% | ¥13.59 | ¥13.69 | ¥13.38 | 3,626,388 | |
| ¥13.85 | -0.46 | -3.2% | ¥14.13 | ¥14.25 | ¥13.83 | 5,058,900 | |
| ¥14.31 | +0.22 | +1.6% | ¥14.00 | ¥14.80 | ¥13.62 | 6,647,375 | |
| ¥14.09 | -0.28 | -1.9% | ¥14.33 | ¥14.38 | ¥14.02 | 3,068,551 | |
| ¥14.37 | +0.25 | +1.8% | ¥14.05 | ¥14.40 | ¥13.66 | 4,521,722 | |
| ¥14.12 | -0.19 | -1.3% | ¥14.31 | ¥14.48 | ¥13.97 | 3,856,894 | |
| ¥14.31 | -0.01 | -0.1% | ¥14.55 | ¥14.59 | ¥14.27 | 2,801,905 | |
| ¥14.32 | -0.03 | -0.2% | ¥14.53 | ¥14.58 | ¥14.25 | 3,203,295 | |
| ¥14.35 | -0.37 | -2.5% | ¥14.66 | ¥14.83 | ¥14.30 | 4,195,020 | |
| ¥14.72 | -0.16 | -1.1% | ¥14.93 | ¥15.10 | ¥14.71 | 2,927,000 | |
| ¥14.88 | -0.06 | -0.4% | ¥15.03 | ¥15.04 | ¥14.84 | 2,021,890 | |
| ¥14.94 | -0.06 | -0.4% | ¥15.23 | ¥15.26 | ¥14.87 | 2,806,000 | |
| ¥15.00 | +0.14 | +0.9% | ¥14.86 | ¥15.27 | ¥14.86 | 3,551,200 | |
| ¥14.86 | +0.27 | +1.9% | ¥14.73 | ¥14.90 | ¥14.65 | 3,553,416 | |
| ¥14.59 | +0.29 | +2.0% | ¥14.29 | ¥14.69 | ¥14.18 | 4,368,991 | |
| ¥14.30 | +0.13 | +0.9% | ¥14.19 | ¥14.34 | ¥13.99 | 3,253,183 | |
| ¥14.17 | -0.31 | -2.1% | ¥14.50 | ¥14.55 | ¥14.15 | 2,836,116 | |
| ¥14.48 | +0.03 | +0.2% | ¥14.44 | ¥14.73 | ¥14.38 | 2,537,100 | |
| ¥14.45 | -0.43 | -2.9% | ¥14.75 | ¥14.79 | ¥14.31 | 4,975,354 | |
| ¥14.88 | -0.35 | -2.3% | ¥15.05 | ¥15.20 | ¥14.85 | 3,194,828 | |
| ¥15.23 | -0.10 | -0.7% | ¥15.33 | ¥15.46 | ¥15.18 | 2,803,093 | |
| ¥15.33 | -0.27 | -1.7% | ¥15.64 | ¥15.65 | ¥15.31 | 4,274,400 | |
| ¥15.60 | +0.40 | +2.6% | ¥15.20 | ¥15.96 | ¥15.16 | 5,006,120 | |
| ¥15.20 | -0.34 | -2.2% | ¥15.61 | ¥15.73 | ¥15.15 | 3,499,900 | |
| ¥15.54 | +0.15 | +1.0% | ¥15.42 | ¥15.63 | ¥15.41 | 2,931,400 | |
| ¥15.39 | -0.13 | -0.8% | ¥15.55 | ¥15.55 | ¥15.21 | 3,027,935 | |
| ¥15.52 | -0.01 | -0.1% | ¥15.47 | ¥15.68 | ¥15.45 | 3,026,206 | |
| ¥15.53 | +0.16 | +1.0% | ¥15.22 | ¥15.55 | ¥15.13 | 3,358,706 | |
| ¥15.37 | -0.39 | -2.5% | ¥15.68 | ¥15.87 | ¥15.36 | 5,176,800 | |
| ¥15.76 | +0.57 | +3.8% | ¥15.16 | ¥16.05 | ¥15.10 | 6,574,557 | |
| ¥15.19 | -0.11 | -0.7% | ¥15.17 | ¥15.42 | ¥15.08 | 2,775,312 | |
| ¥15.30 | +0.38 | +2.5% | ¥14.85 | ¥15.34 | ¥14.76 | 4,073,580 | |
| ¥14.92 | -0.33 | -2.2% | ¥15.20 | ¥15.33 | ¥14.75 | 3,468,100 | |
| ¥15.25 | +0.02 | +0.1% | ¥15.11 | ¥15.31 | ¥14.96 | 3,052,600 | |
| ¥15.23 | +0.13 | +0.9% | ¥15.27 | ¥15.38 | ¥15.03 | 4,302,489 | |
| ¥15.10 | -1.06 | -6.6% | ¥16.02 | ¥16.06 | ¥15.08 | 7,692,387 | |
| ¥16.16 | -0.45 | -2.7% | ¥16.35 | ¥16.60 | ¥15.82 | 9,820,646 | |
| ¥16.61 | +0.29 | +1.8% | ¥16.45 | ¥16.65 | ¥16.18 | 4,426,135 | |
| ¥16.32 | -0.10 | -0.6% | ¥16.55 | ¥16.60 | ¥16.19 | 3,125,032 | |
| ¥16.42 | -0.19 | -1.1% | ¥16.61 | ¥16.95 | ¥16.42 | 4,479,059 | |
| ¥16.61 | +0.31 | +1.9% | ¥16.30 | ¥16.72 | ¥16.14 | 4,598,726 | |
| ¥16.30 | -0.08 | -0.5% | ¥16.36 | ¥16.62 | ¥16.00 | 6,383,936 | |
| ¥16.38 | -0.27 | -1.6% | ¥16.32 | ¥16.64 | ¥16.07 | 8,661,328 | |
| ¥16.65 | +0.69 | +4.3% | ¥16.31 | ¥17.36 | ¥16.27 | 15,433,597 | |
| ¥15.96 | -0.40 | -2.4% | ¥16.32 | ¥16.32 | ¥15.74 | 7,794,993 | |
| ¥16.36 | +0.20 | +1.2% | ¥16.18 | ¥16.43 | ¥16.10 | 5,911,323 | |
| ¥16.16 | -0.01 | -0.1% | ¥16.20 | ¥16.30 | ¥15.92 | 4,784,770 | |
| ¥16.17 | +0.34 | +2.1% | ¥15.79 | ¥16.22 | ¥15.69 | 4,176,316 |
- Ticker
- Shenzhen:002664
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Xinzhi Group Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 28, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Xinzhi Group Co., Ltd.