Stock listing
Shenzhen:300106 Xinjiang Western Animal Husbandry Co., Ltd. (西部牧业) 股价
Follow Xinjiang Western Animal Husbandry Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300106
¥9.40 CNY +0.38 (+4.2%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥8.91 – ¥9.41 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 18.29M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥1.99B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 211.3M shares outstanding
- 52-week range
- ¥8.03 – ¥15.81 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥122.7M CNYMedian day 10.60M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300106 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.40 | +0.38 | +4.2% | ¥9.01 | ¥9.41 | ¥9.00 | 18,294,600 | |
| ¥9.02 | -0.22 | -2.4% | ¥9.21 | ¥9.21 | ¥8.69 | 20,562,800 | |
| ¥9.24 | +0.22 | +2.4% | ¥8.89 | ¥9.72 | ¥8.88 | 19,128,000 | |
| ¥9.02 | +0.24 | +2.7% | ¥8.79 | ¥9.16 | ¥8.47 | 12,483,700 | |
| ¥8.78 | -0.30 | -3.3% | ¥8.91 | ¥9.19 | ¥8.77 | 10,451,300 | |
| ¥9.08 | -0.16 | -1.7% | ¥9.19 | ¥9.38 | ¥9.03 | 8,013,900 | |
| ¥9.24 | +0.19 | +2.1% | ¥9.15 | ¥9.29 | ¥9.00 | 7,972,995 | |
| ¥9.05 | -0.33 | -3.5% | ¥9.30 | ¥9.55 | ¥9.04 | 9,675,400 | |
| ¥9.38 | -0.01 | -0.1% | ¥9.29 | ¥9.56 | ¥9.17 | 10,232,100 | |
| ¥9.39 | -0.10 | -1.1% | ¥8.95 | ¥9.50 | ¥8.68 | 15,430,200 | |
| ¥9.49 | -0.42 | -4.2% | ¥9.93 | ¥9.94 | ¥9.45 | 6,930,324 | |
| ¥9.91 | +0.03 | +0.3% | ¥9.95 | ¥10.14 | ¥9.71 | 5,543,200 | |
| ¥9.88 | +0.13 | +1.3% | ¥9.75 | ¥9.96 | ¥9.60 | 6,737,999 | |
| ¥9.75 | -0.22 | -2.2% | ¥10.06 | ¥10.06 | ¥9.48 | 8,298,640 | |
| ¥9.97 | -0.12 | -1.2% | ¥10.35 | ¥10.35 | ¥9.84 | 7,578,205 | |
| ¥10.09 | -0.33 | -3.2% | ¥10.12 | ¥10.39 | ¥9.96 | 7,611,200 | |
| ¥10.42 | -0.18 | -1.7% | ¥10.55 | ¥10.78 | ¥10.40 | 6,974,800 | |
| ¥10.60 | +0.28 | +2.7% | ¥10.30 | ¥10.65 | ¥9.95 | 9,651,102 | |
| ¥10.32 | -0.66 | -6.0% | ¥10.83 | ¥10.96 | ¥10.29 | 12,316,690 | |
| ¥10.98 | +0.28 | +2.6% | ¥10.64 | ¥11.04 | ¥10.43 | 11,690,090 | |
| ¥10.70 | +0.04 | +0.4% | ¥10.66 | ¥10.88 | ¥10.41 | 8,156,040 | |
| ¥10.66 | +0.14 | +1.3% | ¥10.59 | ¥10.86 | ¥10.53 | 8,910,330 | |
| ¥10.52 | +0.05 | +0.5% | ¥10.41 | ¥10.60 | ¥10.06 | 6,235,500 | |
| ¥10.47 | -0.03 | -0.3% | ¥10.30 | ¥10.88 | ¥10.30 | 8,392,010 | |
| ¥10.50 | -0.21 | -2.0% | ¥10.77 | ¥10.77 | ¥10.48 | 4,887,430 | |
| ¥10.71 | -0.25 | -2.3% | ¥10.90 | ¥11.08 | ¥10.67 | 5,696,464 | |
| ¥10.96 | +0.04 | +0.4% | ¥10.91 | ¥11.06 | ¥10.68 | 8,169,216 | |
| ¥10.92 | +0.13 | +1.2% | ¥10.85 | ¥10.98 | ¥10.63 | 7,921,600 | |
| ¥10.79 | +0.03 | +0.3% | ¥10.72 | ¥10.97 | ¥10.63 | 6,937,864 | |
| ¥10.76 | +0.18 | +1.7% | ¥10.47 | ¥10.79 | ¥10.38 | 8,354,299 | |
| ¥10.58 | +0.02 | +0.2% | ¥10.55 | ¥10.71 | ¥10.40 | 7,426,354 | |
| ¥10.56 | -0.40 | -3.6% | ¥10.99 | ¥10.99 | ¥10.52 | 8,634,500 | |
| ¥10.96 | -0.24 | -2.1% | ¥11.36 | ¥11.36 | ¥10.88 | 9,408,701 | |
| ¥11.20 | -0.35 | -3.0% | ¥11.44 | ¥11.59 | ¥11.11 | 8,185,165 | |
| ¥11.55 | -0.39 | -3.3% | ¥12.01 | ¥12.05 | ¥11.50 | 11,152,976 | |
| ¥11.94 | -0.16 | -1.3% | ¥12.02 | ¥12.23 | ¥11.83 | 15,117,906 | |
| ¥12.10 | +0.26 | +2.2% | ¥11.78 | ¥12.79 | ¥11.58 | 19,986,967 | |
| ¥11.84 | +0.40 | +3.5% | ¥11.45 | ¥11.90 | ¥11.38 | 13,716,266 | |
| ¥11.44 | +0.47 | +4.3% | ¥10.98 | ¥11.77 | ¥10.88 | 12,652,500 | |
| ¥10.97 | -0.25 | -2.2% | ¥11.18 | ¥11.31 | ¥10.89 | 10,280,184 | |
| ¥11.22 | -0.17 | -1.5% | ¥11.32 | ¥11.60 | ¥11.05 | 15,058,390 | |
| ¥11.39 | +0.16 | +1.4% | ¥11.20 | ¥11.67 | ¥11.13 | 17,395,289 | |
| ¥11.23 | +0.11 | +1.0% | ¥11.18 | ¥11.47 | ¥11.01 | 19,876,500 | |
| ¥11.12 | +0.40 | +3.7% | ¥10.65 | ¥11.23 | ¥10.65 | 14,140,511 | |
| ¥10.72 | +0.28 | +2.7% | ¥10.34 | ¥10.87 | ¥10.34 | 12,445,200 | |
| ¥10.44 | -0.16 | -1.5% | ¥10.48 | ¥10.69 | ¥10.35 | 14,701,532 | |
| ¥10.60 | +0.78 | +7.9% | ¥9.68 | ¥10.73 | ¥9.68 | 17,728,443 | |
| ¥9.82 | -0.05 | -0.5% | ¥9.86 | ¥9.93 | ¥9.65 | 8,338,100 | |
| ¥9.87 | -0.07 | -0.7% | ¥9.84 | ¥10.05 | ¥9.69 | 11,795,200 | |
| ¥9.94 | +0.16 | +1.6% | ¥9.98 | ¥10.00 | ¥9.70 | 14,848,800 | |
| ¥9.78 | -1.11 | -10.2% | ¥10.61 | ¥10.68 | ¥9.78 | 25,853,359 | |
| ¥10.89 | +0.59 | +5.7% | ¥10.31 | ¥10.98 | ¥10.23 | 29,012,199 | |
| ¥10.30 | +0.47 | +4.8% | ¥9.95 | ¥10.69 | ¥9.85 | 19,945,199 | |
| ¥9.83 | -0.31 | -3.1% | ¥10.07 | ¥10.09 | ¥9.71 | 9,802,524 | |
| ¥10.14 | +0.02 | +0.2% | ¥10.06 | ¥10.36 | ¥9.80 | 12,994,724 | |
| ¥10.12 | +0.28 | +2.8% | ¥9.81 | ¥10.14 | ¥9.75 | 10,985,525 | |
| ¥9.84 | +0.06 | +0.6% | ¥9.66 | ¥9.99 | ¥9.64 | 10,596,413 | |
| ¥9.78 | +0.44 | +4.7% | ¥9.33 | ¥9.80 | ¥9.33 | 14,689,099 | |
| ¥9.34 | -0.14 | -1.5% | ¥9.47 | ¥9.48 | ¥9.14 | 10,636,376 | |
| ¥9.48 | -0.04 | -0.4% | ¥9.54 | ¥9.64 | ¥9.24 | 14,570,700 | |
| ¥9.52 | +0.21 | +2.3% | ¥9.23 | ¥9.55 | ¥9.23 | 13,749,150 |
- Ticker
- Shenzhen:300106
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
Xinjiang Western Animal Husbandry Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Xinjiang Western Animal Husbandry Co., Ltd.