Stock listing
Shenzhen:300257 Kaishan Group Co. Ltd. (开山股份) 股价
Follow Kaishan Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300257
¥13.19 CNY +0.63 (+5.0%)
Close on Nov 2, 2026
- Day range
- ¥12.56 – ¥13.30 CNYNov 2, 2026
- Volume
- 13.79M sharesNov 2, 2026
- Market cap
- ¥13.11B CNYAt the close on Nov 2, 2026 · price × 993.6M shares outstanding
- 52-week range
- ¥12.56 – ¥38.43 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥183.5M CNYMedian day 9.45M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300257 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.19 | +0.63 | +5.0% | ¥12.56 | ¥13.30 | ¥12.56 | 13,790,926 | |
| ¥12.56 | -0.52 | -4.0% | ¥13.38 | ¥13.38 | ¥12.56 | 10,564,400 | |
| ¥13.08 | -0.61 | -4.5% | ¥13.70 | ¥13.70 | ¥13.02 | 9,364,329 | |
| ¥13.69 | +0.36 | +2.7% | ¥13.75 | ¥13.83 | ¥13.41 | 10,173,960 | |
| ¥13.33 | -0.55 | -4.0% | ¥13.97 | ¥14.22 | ¥13.33 | 6,335,400 | |
| ¥13.88 | -0.35 | -2.5% | ¥14.20 | ¥14.38 | ¥13.79 | 8,337,562 | |
| ¥14.23 | +0.23 | +1.6% | ¥13.88 | ¥14.32 | ¥13.13 | 11,510,568 | |
| ¥14.00 | -0.43 | -3.0% | ¥14.44 | ¥14.55 | ¥13.90 | 6,684,800 | |
| ¥14.43 | -0.13 | -0.9% | ¥14.63 | ¥14.84 | ¥14.40 | 5,845,280 | |
| ¥14.56 | +0.19 | +1.3% | ¥14.37 | ¥14.88 | ¥14.25 | 6,821,200 | |
| ¥14.37 | -0.20 | -1.4% | ¥14.42 | ¥14.69 | ¥14.16 | 6,982,500 | |
| ¥14.57 | +0.37 | +2.6% | ¥14.40 | ¥14.88 | ¥14.39 | 9,588,648 | |
| ¥14.20 | -0.89 | -5.9% | ¥14.67 | ¥15.09 | ¥14.10 | 13,256,896 | |
| ¥15.09 | -0.40 | -2.6% | ¥15.49 | ¥15.59 | ¥15.02 | 6,595,169 | |
| ¥15.49 | -0.24 | -1.5% | ¥15.40 | ¥15.59 | ¥14.65 | 12,969,628 | |
| ¥15.73 | -0.47 | -2.9% | ¥16.10 | ¥16.16 | ¥15.66 | 9,345,009 | |
| ¥16.20 | -0.54 | -3.2% | ¥16.70 | ¥16.74 | ¥15.54 | 15,492,500 | |
| ¥16.74 | -0.64 | -3.7% | ¥17.41 | ¥17.64 | ¥16.52 | 9,491,470 | |
| ¥17.38 | -0.42 | -2.4% | ¥17.98 | ¥17.99 | ¥17.27 | 5,265,069 | |
| ¥17.80 | -0.03 | -0.2% | ¥17.83 | ¥18.02 | ¥17.51 | 6,139,756 | |
| ¥17.83 | -0.82 | -4.4% | ¥18.52 | ¥18.63 | ¥17.51 | 10,455,587 | |
| ¥18.65 | -0.80 | -4.1% | ¥19.32 | ¥19.44 | ¥18.58 | 7,760,811 | |
| ¥19.45 | +0.16 | +0.8% | ¥19.31 | ¥19.74 | ¥19.11 | 9,418,000 | |
| ¥19.29 | -0.64 | -3.2% | ¥20.03 | ¥20.21 | ¥19.24 | 11,162,551 | |
| ¥19.93 | +0.78 | +4.1% | ¥19.19 | ¥20.40 | ¥19.08 | 16,905,271 | |
| ¥19.15 | +1.34 | +7.5% | ¥18.06 | ¥19.27 | ¥17.89 | 14,927,640 | |
| ¥17.81 | -0.20 | -1.1% | ¥17.91 | ¥18.33 | ¥17.76 | 5,492,340 | |
| ¥18.01 | +0.22 | +1.2% | ¥17.86 | ¥18.18 | ¥17.58 | 8,518,726 | |
| ¥17.79 | +0.06 | +0.3% | ¥18.22 | ¥18.56 | ¥17.75 | 9,697,404 | |
| ¥17.73 | -0.10 | -0.6% | ¥17.78 | ¥17.99 | ¥17.23 | 7,298,003 | |
| ¥17.83 | -0.53 | -2.9% | ¥18.10 | ¥18.36 | ¥17.38 | 10,721,130 | |
| ¥18.36 | -0.40 | -2.1% | ¥18.60 | ¥18.69 | ¥17.69 | 16,257,599 | |
| ¥18.76 | +0.99 | +5.6% | ¥17.77 | ¥19.60 | ¥17.70 | 24,840,002 | |
| ¥17.77 | -0.02 | -0.1% | ¥17.73 | ¥17.97 | ¥17.43 | 7,516,418 | |
| ¥17.79 | +0.29 | +1.7% | ¥17.75 | ¥17.87 | ¥17.37 | 10,251,049 | |
| ¥17.50 | -0.27 | -1.5% | ¥17.74 | ¥18.42 | ¥17.43 | 17,584,756 | |
| ¥17.77 | -0.38 | -2.1% | ¥17.86 | ¥18.40 | ¥17.41 | 28,323,363 | |
| ¥18.15 | +0.05 | +0.3% | ¥19.61 | ¥20.38 | ¥18.05 | 34,852,188 | |
| ¥18.10 | -0.89 | -4.7% | ¥18.88 | ¥19.07 | ¥17.92 | 10,573,624 | |
| ¥18.99 | +0.25 | +1.3% | ¥18.58 | ¥19.03 | ¥18.45 | 6,054,500 | |
| ¥18.74 | +0.17 | +0.9% | ¥18.75 | ¥19.19 | ¥18.40 | 8,310,436 | |
| ¥18.57 | +0.65 | +3.6% | ¥17.99 | ¥18.66 | ¥17.81 | 8,457,925 | |
| ¥17.92 | -0.02 | -0.1% | ¥18.10 | ¥18.20 | ¥17.70 | 6,463,790 | |
| ¥17.94 | +0.79 | +4.6% | ¥17.00 | ¥18.05 | ¥16.88 | 9,842,700 | |
| ¥17.15 | -0.20 | -1.2% | ¥17.38 | ¥17.63 | ¥16.75 | 11,306,367 | |
| ¥17.35 | -0.09 | -0.5% | ¥17.28 | ¥17.53 | ¥16.91 | 9,617,126 | |
| ¥17.44 | +0.23 | +1.3% | ¥17.51 | ¥17.78 | ¥17.15 | 13,671,127 | |
| ¥17.21 | -2.14 | -11.1% | ¥19.14 | ¥19.28 | ¥17.15 | 14,817,394 | |
| ¥19.35 | -0.17 | -0.9% | ¥19.51 | ¥19.84 | ¥19.16 | 8,560,372 | |
| ¥19.52 | +0.02 | +0.1% | ¥19.69 | ¥19.69 | ¥19.00 | 10,420,374 | |
| ¥19.50 | +0.10 | +0.5% | ¥19.68 | ¥19.71 | ¥19.20 | 7,545,893 | |
| ¥19.40 | +0.20 | +1.0% | ¥19.57 | ¥20.10 | ¥19.20 | 11,131,316 | |
| ¥19.20 | +0.22 | +1.2% | ¥18.99 | ¥19.39 | ¥18.87 | 5,457,400 | |
| ¥18.98 | -0.20 | -1.0% | ¥19.13 | ¥19.32 | ¥18.66 | 6,320,388 | |
| ¥19.18 | -0.27 | -1.4% | ¥19.69 | ¥19.88 | ¥18.86 | 7,302,900 | |
| ¥19.45 | +0.16 | +0.8% | ¥19.32 | ¥19.63 | ¥18.92 | 7,580,860 | |
| ¥19.29 | -0.06 | -0.3% | ¥19.10 | ¥19.37 | ¥18.70 | 8,180,297 | |
| ¥19.35 | +1.11 | +6.1% | ¥18.25 | ¥19.48 | ¥18.06 | 10,657,484 | |
| ¥18.24 | +0.77 | +4.4% | ¥17.63 | ¥18.46 | ¥17.47 | 8,614,970 | |
| ¥17.47 | +0.25 | +1.5% | ¥17.46 | ¥17.83 | ¥17.15 | 8,869,404 |
- Ticker
- Shenzhen:300257
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 8, 2026
Kaishan Says Menengai III 35 MW Geothermal Power Station Commences Operation In Kenya
Latest news
Kaishan Says Menengai III 35 MW Geothermal Power Station Commences Operation In Kenya
Apr 8, 2026
Closed ¥30.60 (-0.8%) on Apr 9, 2026
Kaishan climbs most in two weeks on Hungary power plant JV plan
Nov 27, 2025
Closed ¥14.32 (+0.4%) on Nov 27, 2025
Kaishan Group Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 4 in all · newest Apr 8, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Kaishan Group Co. Ltd.