Stock listing
Shenzhen:300062 Ceepower Co., Ltd. (中能电气) 股价
Follow Ceepower Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300062
¥5.26 CNY -0.17 (-3.1%)
Close on Oct 30, 2026
- Day range
- ¥5.26 – ¥5.50 CNYOct 30, 2026
- Volume
- 9.19M sharesOct 30, 2026
- Market cap
- ¥3.31B CNYAt the close on Oct 30, 2026 · price × 629.9M shares outstanding
- 52-week range
- ¥5.10 – ¥12.47 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥167.3M CNYMedian day 18.21M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300062 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.26 | -0.17 | -3.1% | ¥5.50 | ¥5.50 | ¥5.26 | 9,194,305 | |
| ¥5.43 | -0.23 | -4.1% | ¥5.60 | ¥5.62 | ¥5.43 | 8,186,060 | |
| ¥5.66 | +0.06 | +1.1% | ¥5.59 | ¥5.68 | ¥5.56 | 6,414,600 | |
| ¥5.60 | -0.20 | -3.4% | ¥5.79 | ¥5.85 | ¥5.60 | 6,542,200 | |
| ¥5.80 | +0.02 | +0.3% | ¥5.89 | ¥5.96 | ¥5.74 | 9,597,900 | |
| ¥5.78 | +0.09 | +1.6% | ¥5.59 | ¥5.80 | ¥5.43 | 11,645,140 | |
| ¥5.69 | -0.13 | -2.2% | ¥5.80 | ¥5.87 | ¥5.69 | 7,957,736 | |
| ¥5.82 | +0.03 | +0.5% | ¥5.77 | ¥5.88 | ¥5.75 | 7,560,500 | |
| ¥5.79 | +0.08 | +1.4% | ¥5.66 | ¥5.81 | ¥5.66 | 7,142,140 | |
| ¥5.71 | -0.01 | -0.2% | ¥5.69 | ¥5.74 | ¥5.59 | 8,061,520 | |
| ¥5.72 | +0.01 | +0.2% | ¥5.82 | ¥5.85 | ¥5.69 | 8,136,300 | |
| ¥5.71 | -0.36 | -5.9% | ¥5.93 | ¥5.93 | ¥5.71 | 14,223,000 | |
| ¥6.07 | -0.22 | -3.5% | ¥6.20 | ¥6.25 | ¥6.06 | 13,018,837 | |
| ¥6.29 | +0.02 | +0.3% | ¥6.16 | ¥6.32 | ¥6.07 | 15,946,771 | |
| ¥6.27 | +0.13 | +2.1% | ¥6.11 | ¥6.43 | ¥6.09 | 21,972,283 | |
| ¥6.14 | -0.08 | -1.3% | ¥6.15 | ¥6.18 | ¥5.97 | 15,057,381 | |
| ¥6.22 | +0.20 | +3.3% | ¥6.05 | ¥6.38 | ¥6.05 | 18,208,980 | |
| ¥6.02 | +0.03 | +0.5% | ¥6.03 | ¥6.04 | ¥5.99 | 6,181,509 | |
| ¥5.99 | 0.00 | 0.0% | ¥5.94 | ¥6.04 | ¥5.94 | 6,266,980 | |
| ¥5.99 | -0.25 | -4.0% | ¥6.15 | ¥6.15 | ¥5.97 | 12,535,201 | |
| ¥6.24 | +0.15 | +2.5% | ¥6.03 | ¥6.32 | ¥6.02 | 17,494,104 | |
| ¥6.09 | -0.26 | -4.1% | ¥6.38 | ¥6.38 | ¥6.09 | 18,995,076 | |
| ¥6.35 | -0.12 | -1.9% | ¥6.47 | ¥6.48 | ¥6.33 | 18,757,947 | |
| ¥6.47 | 0.00 | 0.0% | ¥6.45 | ¥6.48 | ¥6.38 | 17,823,600 | |
| ¥6.47 | +0.11 | +1.7% | ¥6.37 | ¥6.68 | ¥6.33 | 26,120,699 | |
| ¥6.36 | -0.32 | -4.8% | ¥6.57 | ¥6.60 | ¥6.35 | 29,727,592 | |
| ¥6.68 | +0.08 | +1.2% | ¥6.47 | ¥6.74 | ¥6.42 | 38,006,293 | |
| ¥6.60 | +0.09 | +1.4% | ¥6.51 | ¥6.75 | ¥6.25 | 36,331,172 | |
| ¥6.51 | -0.11 | -1.7% | ¥6.51 | ¥6.73 | ¥6.50 | 27,436,020 | |
| ¥6.62 | 0.00 | 0.0% | ¥6.50 | ¥6.83 | ¥6.34 | 41,090,016 | |
| ¥6.62 | +0.21 | +3.3% | ¥6.36 | ¥6.64 | ¥6.26 | 42,190,375 | |
| ¥6.41 | +0.05 | +0.8% | ¥6.34 | ¥6.48 | ¥6.24 | 17,573,965 | |
| ¥6.36 | +0.05 | +0.8% | ¥6.30 | ¥6.38 | ¥6.23 | 13,720,060 | |
| ¥6.31 | -0.08 | -1.3% | ¥6.35 | ¥6.42 | ¥6.25 | 16,761,861 | |
| ¥6.39 | +0.11 | +1.8% | ¥6.28 | ¥6.56 | ¥6.28 | 28,331,420 | |
| ¥6.28 | -0.14 | -2.2% | ¥6.40 | ¥6.54 | ¥6.27 | 20,793,199 | |
| ¥6.42 | -0.10 | -1.5% | ¥6.40 | ¥6.49 | ¥6.29 | 28,676,832 | |
| ¥6.52 | +0.37 | +6.0% | ¥6.31 | ¥6.70 | ¥6.31 | 49,969,629 | |
| ¥6.15 | -0.04 | -0.6% | ¥6.16 | ¥6.17 | ¥6.05 | 12,528,520 | |
| ¥6.19 | +0.01 | +0.2% | ¥6.15 | ¥6.21 | ¥6.11 | 13,353,416 | |
| ¥6.18 | +0.02 | +0.3% | ¥6.16 | ¥6.18 | ¥6.06 | 14,907,700 | |
| ¥6.16 | -0.13 | -2.1% | ¥6.19 | ¥6.23 | ¥6.07 | 19,640,727 | |
| ¥6.29 | +0.09 | +1.5% | ¥6.13 | ¥6.29 | ¥6.06 | 15,085,418 | |
| ¥6.20 | -0.02 | -0.3% | ¥6.22 | ¥6.25 | ¥6.06 | 15,873,602 | |
| ¥6.22 | 0.00 | 0.0% | ¥6.13 | ¥6.22 | ¥6.09 | 12,896,576 | |
| ¥6.22 | +0.01 | +0.2% | ¥6.33 | ¥6.36 | ¥6.17 | 15,615,971 | |
| ¥6.21 | -0.34 | -5.2% | ¥6.48 | ¥6.52 | ¥6.10 | 26,296,199 | |
| ¥6.55 | -0.18 | -2.7% | ¥6.67 | ¥6.77 | ¥6.50 | 27,495,721 | |
| ¥6.73 | +0.03 | +0.4% | ¥6.64 | ¥6.75 | ¥6.55 | 28,313,881 | |
| ¥6.70 | -0.18 | -2.6% | ¥6.90 | ¥6.93 | ¥6.60 | 34,684,898 | |
| ¥6.88 | -0.24 | -3.4% | ¥7.12 | ¥7.13 | ¥6.88 | 47,216,379 | |
| ¥7.12 | -0.08 | -1.1% | ¥7.08 | ¥7.28 | ¥7.06 | 45,682,820 | |
| ¥7.20 | -0.43 | -5.6% | ¥7.17 | ¥7.30 | ¥7.06 | 83,849,719 | |
| ¥7.63 | +1.02 | +15.4% | ¥6.72 | ¥7.90 | ¥6.66 | 120,612,133 | |
| ¥6.61 | -0.04 | -0.6% | ¥6.61 | ¥6.77 | ¥6.45 | 26,104,859 | |
| ¥6.65 | -0.17 | -2.5% | ¥6.80 | ¥6.88 | ¥6.54 | 37,768,992 | |
| ¥6.82 | +0.01 | +0.1% | ¥6.78 | ¥6.82 | ¥6.68 | 40,126,527 | |
| ¥6.81 | +0.04 | +0.6% | ¥6.85 | ¥6.86 | ¥6.71 | 47,759,035 | |
| ¥6.77 | +0.23 | +3.5% | ¥6.67 | ¥6.86 | ¥6.51 | 54,773,359 | |
| ¥6.54 | +0.16 | +2.5% | ¥6.34 | ¥6.61 | ¥6.34 | 45,399,277 | |
| ¥6.38 | -0.36 | -5.3% | ¥6.68 | ¥6.83 | ¥6.35 | 62,351,238 |
- Ticker
- Shenzhen:300062
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
Ceepower Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
Log in to ask 6ix AI your own questions about Ceepower Co., Ltd.