Stock listing
Shenzhen:300126 Ken Holding Co. Ltd. (锐奇股份) 股价
Follow Ken Holding Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300126
¥5.48 CNY +0.21 (+4.0%)
Close on Nov 2, 2026
- Day range
- ¥5.13 – ¥5.53 CNYNov 2, 2026
- Volume
- 8.25M sharesNov 2, 2026
- Market cap
- ¥1.67B CNYAt the close on Nov 2, 2026 · price × 304.0M shares outstanding
- 52-week range
- ¥4.87 – ¥10.25 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥28.46M CNYMedian day 4.29M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300126 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.48 | +0.21 | +4.0% | ¥5.32 | ¥5.53 | ¥5.13 | 8,251,198 | |
| ¥5.27 | -0.27 | -4.9% | ¥5.42 | ¥5.65 | ¥5.25 | 5,774,000 | |
| ¥5.54 | -0.15 | -2.6% | ¥5.67 | ¥5.71 | ¥5.49 | 4,455,100 | |
| ¥5.69 | +0.10 | +1.8% | ¥5.61 | ¥5.85 | ¥5.59 | 5,177,500 | |
| ¥5.59 | -0.32 | -5.4% | ¥5.94 | ¥6.09 | ¥5.58 | 5,937,900 | |
| ¥5.91 | -0.18 | -3.0% | ¥6.03 | ¥6.09 | ¥5.78 | 6,227,600 | |
| ¥6.09 | +0.15 | +2.5% | ¥5.88 | ¥6.09 | ¥5.58 | 7,269,900 | |
| ¥5.94 | -0.15 | -2.5% | ¥6.09 | ¥6.18 | ¥5.93 | 3,727,300 | |
| ¥6.09 | -0.05 | -0.8% | ¥6.14 | ¥6.25 | ¥6.06 | 4,527,900 | |
| ¥6.14 | +0.09 | +1.5% | ¥6.05 | ¥6.20 | ¥5.95 | 4,228,200 | |
| ¥6.05 | -0.13 | -2.1% | ¥6.30 | ¥6.30 | ¥5.77 | 6,109,300 | |
| ¥6.18 | +0.16 | +2.7% | ¥6.15 | ¥6.34 | ¥6.10 | 6,594,900 | |
| ¥6.02 | -0.19 | -3.1% | ¥6.08 | ¥6.16 | ¥5.92 | 6,280,374 | |
| ¥6.21 | -0.31 | -4.8% | ¥6.48 | ¥6.61 | ¥6.20 | 4,711,100 | |
| ¥6.52 | +0.10 | +1.6% | ¥6.35 | ¥6.55 | ¥6.10 | 4,490,400 | |
| ¥6.42 | -0.09 | -1.4% | ¥6.52 | ¥6.56 | ¥6.31 | 4,250,702 | |
| ¥6.51 | -0.08 | -1.2% | ¥6.55 | ¥6.63 | ¥6.21 | 5,641,900 | |
| ¥6.59 | -0.05 | -0.8% | ¥6.64 | ¥6.84 | ¥6.50 | 4,689,100 | |
| ¥6.64 | -0.11 | -1.6% | ¥6.78 | ¥6.80 | ¥6.58 | 2,842,602 | |
| ¥6.75 | +0.17 | +2.6% | ¥6.59 | ¥6.79 | ¥6.55 | 3,323,510 | |
| ¥6.58 | -0.02 | -0.3% | ¥6.58 | ¥6.67 | ¥6.49 | 4,292,285 | |
| ¥6.60 | 0.00 | 0.0% | ¥6.57 | ¥6.69 | ¥6.56 | 2,386,010 | |
| ¥6.60 | -0.04 | -0.6% | ¥6.63 | ¥6.67 | ¥6.53 | 3,239,300 | |
| ¥6.64 | +0.05 | +0.8% | ¥6.65 | ¥6.72 | ¥6.55 | 3,027,401 | |
| ¥6.59 | +0.16 | +2.5% | ¥6.44 | ¥6.66 | ¥6.44 | 3,604,700 | |
| ¥6.43 | +0.01 | +0.2% | ¥6.54 | ¥6.65 | ¥6.42 | 4,117,000 | |
| ¥6.42 | +0.08 | +1.3% | ¥6.30 | ¥6.44 | ¥6.18 | 3,540,701 | |
| ¥6.34 | +0.11 | +1.8% | ¥6.22 | ¥6.44 | ¥6.12 | 3,746,500 | |
| ¥6.23 | -0.27 | -4.2% | ¥6.53 | ¥6.53 | ¥6.20 | 3,599,001 | |
| ¥6.50 | +0.12 | +1.9% | ¥6.35 | ¥6.57 | ¥6.24 | 4,448,000 | |
| ¥6.38 | -0.25 | -3.8% | ¥6.63 | ¥6.63 | ¥6.27 | 5,872,600 | |
| ¥6.63 | -0.09 | -1.3% | ¥6.71 | ¥6.72 | ¥6.58 | 3,397,200 | |
| ¥6.72 | -0.05 | -0.7% | ¥6.80 | ¥6.83 | ¥6.67 | 2,694,026 | |
| ¥6.77 | +0.10 | +1.5% | ¥6.65 | ¥6.80 | ¥6.59 | 3,187,300 | |
| ¥6.67 | +0.06 | +0.9% | ¥6.67 | ¥6.76 | ¥6.59 | 3,320,700 | |
| ¥6.61 | -0.05 | -0.8% | ¥6.63 | ¥6.78 | ¥6.52 | 3,654,400 | |
| ¥6.66 | -0.18 | -2.6% | ¥6.86 | ¥6.93 | ¥6.63 | 3,514,100 | |
| ¥6.84 | +0.03 | +0.4% | ¥6.74 | ¥6.89 | ¥6.71 | 4,484,117 | |
| ¥6.81 | -0.02 | -0.3% | ¥6.83 | ¥6.89 | ¥6.73 | 3,441,100 | |
| ¥6.83 | +0.20 | +3.0% | ¥6.62 | ¥6.85 | ¥6.60 | 5,262,508 | |
| ¥6.63 | +0.04 | +0.6% | ¥6.57 | ¥6.67 | ¥6.52 | 4,290,000 | |
| ¥6.59 | +0.05 | +0.8% | ¥6.62 | ¥6.64 | ¥6.53 | 4,303,717 | |
| ¥6.54 | -0.02 | -0.3% | ¥6.56 | ¥6.64 | ¥6.46 | 5,234,700 | |
| ¥6.56 | +0.22 | +3.5% | ¥6.34 | ¥6.63 | ¥6.26 | 5,700,800 | |
| ¥6.34 | -0.10 | -1.6% | ¥6.52 | ¥6.52 | ¥6.22 | 7,505,616 | |
| ¥6.44 | +0.05 | +0.8% | ¥6.37 | ¥6.49 | ¥6.20 | 4,173,124 | |
| ¥6.39 | +0.14 | +2.2% | ¥6.29 | ¥6.43 | ¥6.18 | 4,516,501 | |
| ¥6.25 | -0.12 | -1.9% | ¥6.27 | ¥6.36 | ¥6.13 | 5,145,600 | |
| ¥6.37 | -0.05 | -0.8% | ¥6.42 | ¥6.46 | ¥6.28 | 3,635,400 | |
| ¥6.42 | +0.21 | +3.4% | ¥6.24 | ¥6.43 | ¥6.06 | 3,962,506 | |
| ¥6.21 | -0.01 | -0.2% | ¥6.22 | ¥6.28 | ¥6.14 | 3,353,194 | |
| ¥6.22 | -0.15 | -2.4% | ¥6.40 | ¥6.40 | ¥6.21 | 3,955,800 | |
| ¥6.37 | +0.09 | +1.4% | ¥6.28 | ¥6.41 | ¥6.23 | 3,506,000 | |
| ¥6.28 | -0.02 | -0.3% | ¥6.30 | ¥6.37 | ¥6.18 | 3,029,725 | |
| ¥6.30 | +0.17 | +2.8% | ¥6.11 | ¥6.32 | ¥6.03 | 3,440,300 | |
| ¥6.13 | +0.01 | +0.2% | ¥6.14 | ¥6.19 | ¥5.94 | 3,990,058 | |
| ¥6.12 | +0.13 | +2.2% | ¥6.06 | ¥6.13 | ¥5.99 | 4,646,964 | |
| ¥5.99 | -0.05 | -0.8% | ¥6.02 | ¥6.15 | ¥5.92 | 6,238,640 | |
| ¥6.04 | -0.04 | -0.7% | ¥6.10 | ¥6.15 | ¥6.00 | 6,024,600 | |
| ¥6.08 | +0.32 | +5.6% | ¥5.85 | ¥6.08 | ¥5.78 | 6,069,794 |
- Ticker
- Shenzhen:300126
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Ken Holding Co. Ltd.