Stock listing
Shenzhen:003025 Sijin Intelligent Forming Machinery Co., Ltd. (思进智能) 股价
Follow Sijin Intelligent Forming Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003025
¥11.31 CNY -0.20 (-1.7%)
Close on Nov 3, 2026
- Day range
- ¥11.23 – ¥11.57 CNYNov 3, 2026
- Volume
- 2.79M sharesNov 3, 2026
- Market cap
- ¥3.21B CNYAt the close on Nov 3, 2026 · price × 284.0M shares outstanding
- 52-week range
- ¥10.49 – ¥18.62 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥39.46M CNYMedian day 2.79M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:003025 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.31 | -0.20 | -1.7% | ¥11.41 | ¥11.57 | ¥11.23 | 2,785,100 | |
| ¥11.51 | +0.10 | +0.9% | ¥11.55 | ¥11.59 | ¥11.05 | 3,951,420 | |
| ¥11.41 | -0.28 | -2.4% | ¥11.62 | ¥11.92 | ¥11.38 | 3,893,380 | |
| ¥11.69 | -0.20 | -1.7% | ¥11.87 | ¥12.07 | ¥11.67 | 3,209,058 | |
| ¥11.89 | +0.32 | +2.8% | ¥11.62 | ¥12.08 | ¥11.60 | 3,498,297 | |
| ¥11.57 | -0.29 | -2.4% | ¥11.62 | ¥12.06 | ¥11.55 | 2,526,034 | |
| ¥11.86 | -0.39 | -3.2% | ¥12.18 | ¥12.27 | ¥11.85 | 3,583,474 | |
| ¥12.25 | +0.50 | +4.3% | ¥11.49 | ¥12.36 | ¥11.37 | 5,667,377 | |
| ¥11.75 | +0.06 | +0.5% | ¥11.69 | ¥11.94 | ¥11.69 | 2,494,820 | |
| ¥11.69 | -0.20 | -1.7% | ¥11.93 | ¥11.97 | ¥11.69 | 1,620,100 | |
| ¥11.89 | +0.22 | +1.9% | ¥11.67 | ¥11.92 | ¥11.55 | 2,461,987 | |
| ¥11.67 | +0.19 | +1.7% | ¥11.49 | ¥11.72 | ¥11.35 | 3,030,014 | |
| ¥11.48 | +0.12 | +1.1% | ¥11.49 | ¥11.69 | ¥11.44 | 2,295,200 | |
| ¥11.36 | -0.27 | -2.3% | ¥11.50 | ¥11.51 | ¥11.32 | 2,333,020 | |
| ¥11.63 | -0.17 | -1.4% | ¥11.84 | ¥11.88 | ¥11.61 | 2,298,920 | |
| ¥11.80 | -0.03 | -0.3% | ¥11.84 | ¥11.94 | ¥11.56 | 2,210,190 | |
| ¥11.83 | -0.09 | -0.8% | ¥12.04 | ¥12.04 | ¥11.80 | 1,807,580 | |
| ¥11.92 | -0.05 | -0.4% | ¥11.97 | ¥12.02 | ¥11.59 | 2,724,944 | |
| ¥11.97 | -0.14 | -1.2% | ¥12.08 | ¥12.33 | ¥11.91 | 2,341,740 | |
| ¥12.11 | -0.13 | -1.1% | ¥12.25 | ¥12.29 | ¥12.01 | 2,758,400 | |
| ¥12.24 | +0.26 | +2.2% | ¥11.97 | ¥12.38 | ¥11.90 | 3,515,430 | |
| ¥11.98 | -0.22 | -1.8% | ¥12.30 | ¥12.30 | ¥11.92 | 2,019,312 | |
| ¥12.20 | -0.21 | -1.7% | ¥12.43 | ¥12.46 | ¥12.20 | 2,202,540 | |
| ¥12.41 | +0.18 | +1.5% | ¥12.28 | ¥12.46 | ¥12.17 | 3,391,900 | |
| ¥12.23 | +0.13 | +1.1% | ¥12.16 | ¥12.42 | ¥12.14 | 3,127,180 | |
| ¥12.10 | +0.10 | +0.8% | ¥12.01 | ¥12.23 | ¥12.00 | 2,321,606 | |
| ¥12.00 | +0.15 | +1.3% | ¥11.92 | ¥12.01 | ¥11.86 | 1,756,388 | |
| ¥11.85 | -0.02 | -0.2% | ¥11.78 | ¥11.94 | ¥11.69 | 1,799,095 | |
| ¥11.87 | +0.11 | +0.9% | ¥11.79 | ¥11.89 | ¥11.72 | 1,592,728 | |
| ¥11.76 | -0.10 | -0.8% | ¥11.86 | ¥12.00 | ¥11.74 | 2,609,640 | |
| ¥11.86 | +0.23 | +2.0% | ¥11.56 | ¥11.94 | ¥11.53 | 2,711,837 | |
| ¥11.63 | -0.23 | -1.9% | ¥11.79 | ¥11.80 | ¥11.52 | 2,745,744 | |
| ¥11.86 | -0.09 | -0.8% | ¥11.91 | ¥11.95 | ¥11.81 | 1,941,574 | |
| ¥11.95 | -0.15 | -1.2% | ¥12.14 | ¥12.15 | ¥11.92 | 2,361,870 | |
| ¥12.10 | -0.08 | -0.7% | ¥12.12 | ¥12.20 | ¥12.05 | 2,811,370 | |
| ¥12.18 | -0.02 | -0.2% | ¥12.21 | ¥12.35 | ¥12.12 | 2,471,597 | |
| ¥12.20 | -0.13 | -1.1% | ¥12.38 | ¥12.54 | ¥12.15 | 3,196,660 | |
| ¥12.33 | -0.08 | -0.6% | ¥12.40 | ¥12.50 | ¥12.25 | 2,393,980 | |
| ¥12.41 | +0.05 | +0.4% | ¥12.30 | ¥12.45 | ¥12.21 | 2,849,100 | |
| ¥12.36 | -0.17 | -1.4% | ¥12.50 | ¥12.60 | ¥12.27 | 3,497,049 | |
| ¥12.53 | +0.06 | +0.5% | ¥12.41 | ¥12.53 | ¥12.18 | 5,785,900 | |
| ¥12.47 | +0.01 | +0.1% | ¥12.46 | ¥12.54 | ¥12.42 | 2,257,792 | |
| ¥12.46 | -0.05 | -0.4% | ¥12.46 | ¥12.49 | ¥12.34 | 2,733,187 | |
| ¥12.51 | -0.05 | -0.4% | ¥12.65 | ¥12.65 | ¥12.38 | 2,369,748 | |
| ¥12.56 | +0.28 | +2.3% | ¥12.27 | ¥12.59 | ¥12.15 | 2,730,416 | |
| ¥12.28 | -0.18 | -1.4% | ¥12.40 | ¥12.45 | ¥12.10 | 2,919,844 | |
| ¥12.46 | +0.18 | +1.5% | ¥12.27 | ¥12.50 | ¥12.08 | 3,293,709 | |
| ¥12.28 | +0.21 | +1.7% | ¥12.17 | ¥12.38 | ¥12.15 | 3,107,830 | |
| ¥12.07 | -0.51 | -4.1% | ¥12.51 | ¥12.51 | ¥12.04 | 4,495,094 | |
| ¥12.58 | -0.04 | -0.3% | ¥12.61 | ¥12.61 | ¥12.46 | 2,991,534 | |
| ¥12.62 | +0.13 | +1.0% | ¥12.47 | ¥12.65 | ¥12.43 | 3,354,406 | |
| ¥12.49 | -0.08 | -0.6% | ¥12.58 | ¥12.67 | ¥12.38 | 4,458,813 | |
| ¥12.57 | -0.69 | -5.2% | ¥13.20 | ¥13.27 | ¥12.56 | 8,932,970 | |
| ¥13.26 | +0.75 | +6.0% | ¥12.48 | ¥13.52 | ¥12.40 | 11,735,385 | |
| ¥12.51 | +0.12 | +1.0% | ¥12.40 | ¥12.60 | ¥12.33 | 4,514,160 | |
| ¥12.39 | +0.27 | +2.2% | ¥12.17 | ¥12.44 | ¥11.99 | 4,520,998 | |
| ¥12.12 | +0.07 | +0.6% | ¥12.10 | ¥12.14 | ¥11.85 | 3,596,090 | |
| ¥12.05 | +0.03 | +0.2% | ¥12.00 | ¥12.14 | ¥11.88 | 4,170,037 | |
| ¥12.02 | +0.15 | +1.3% | ¥11.88 | ¥12.19 | ¥11.82 | 4,678,120 | |
| ¥11.87 | +0.12 | +1.0% | ¥11.78 | ¥11.94 | ¥11.74 | 3,862,740 | |
| ¥11.75 | +0.14 | +1.2% | ¥11.72 | ¥11.82 | ¥11.65 | 2,606,020 |
- Ticker
- Shenzhen:003025
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Sijin Intelligent Forming Machinery Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Sijin Intelligent Forming Machinery Co., Ltd.