Stock listing
Shenzhen:300266 Xingyuan Environment Technology Co., Ltd. (兴源环境) 股价
Follow Xingyuan Environment Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300266
¥1.60 CNY +0.02 (+1.3%)
Close on Nov 2, 2026
- Day range
- ¥1.55 – ¥1.61 CNYNov 2, 2026
- Volume
- 20.94M sharesNov 2, 2026
- Market cap
- ¥2.49B CNYAt the close on Nov 2, 2026 · price × 1.55B shares outstanding
- 52-week range
- ¥1.55 – ¥3.08 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥38.99M CNYMedian day 17.93M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300266 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.60 | +0.02 | +1.3% | ¥1.59 | ¥1.61 | ¥1.55 | 20,943,460 | |
| ¥1.58 | -0.06 | -3.7% | ¥1.63 | ¥1.66 | ¥1.58 | 26,734,800 | |
| ¥1.64 | -0.04 | -2.4% | ¥1.68 | ¥1.71 | ¥1.64 | 18,230,350 | |
| ¥1.68 | 0.00 | 0.0% | ¥1.68 | ¥1.70 | ¥1.65 | 13,647,400 | |
| ¥1.68 | -0.07 | -4.0% | ¥1.75 | ¥1.78 | ¥1.66 | 15,285,552 | |
| ¥1.75 | +0.01 | +0.6% | ¥1.73 | ¥1.78 | ¥1.73 | 15,646,900 | |
| ¥1.74 | +0.03 | +1.8% | ¥1.69 | ¥1.75 | ¥1.63 | 25,785,552 | |
| ¥1.71 | -0.06 | -3.4% | ¥1.78 | ¥1.78 | ¥1.71 | 13,274,900 | |
| ¥1.77 | 0.00 | 0.0% | ¥1.77 | ¥1.81 | ¥1.76 | 15,750,500 | |
| ¥1.77 | +0.01 | +0.6% | ¥1.77 | ¥1.79 | ¥1.74 | 13,103,050 | |
| ¥1.76 | -0.04 | -2.2% | ¥1.79 | ¥1.81 | ¥1.74 | 16,133,279 | |
| ¥1.80 | +0.03 | +1.7% | ¥1.80 | ¥1.85 | ¥1.78 | 16,997,800 | |
| ¥1.77 | -0.06 | -3.3% | ¥1.80 | ¥1.81 | ¥1.76 | 13,011,300 | |
| ¥1.83 | -0.02 | -1.1% | ¥1.86 | ¥1.87 | ¥1.82 | 14,805,650 | |
| ¥1.85 | 0.00 | 0.0% | ¥1.83 | ¥1.87 | ¥1.79 | 16,488,301 | |
| ¥1.85 | -0.03 | -1.6% | ¥1.91 | ¥1.92 | ¥1.83 | 16,171,500 | |
| ¥1.88 | +0.02 | +1.1% | ¥1.85 | ¥1.89 | ¥1.80 | 20,849,158 | |
| ¥1.86 | -0.01 | -0.5% | ¥1.86 | ¥1.90 | ¥1.84 | 13,562,300 | |
| ¥1.87 | +0.01 | +0.5% | ¥1.85 | ¥1.88 | ¥1.83 | 15,577,350 | |
| ¥1.86 | +0.04 | +2.2% | ¥1.81 | ¥1.88 | ¥1.81 | 15,632,300 | |
| ¥1.82 | -0.03 | -1.6% | ¥1.84 | ¥1.87 | ¥1.81 | 16,479,801 | |
| ¥1.85 | 0.00 | 0.0% | ¥1.85 | ¥1.87 | ¥1.82 | 18,466,350 | |
| ¥1.85 | -0.05 | -2.6% | ¥1.89 | ¥1.92 | ¥1.84 | 23,835,551 | |
| ¥1.90 | 0.00 | 0.0% | ¥1.89 | ¥1.92 | ¥1.86 | 25,471,691 | |
| ¥1.90 | +0.04 | +2.2% | ¥1.85 | ¥1.91 | ¥1.84 | 22,554,850 | |
| ¥1.86 | -0.01 | -0.5% | ¥1.87 | ¥1.88 | ¥1.85 | 19,189,699 | |
| ¥1.87 | +0.02 | +1.1% | ¥1.84 | ¥1.88 | ¥1.81 | 23,375,279 | |
| ¥1.85 | +0.01 | +0.5% | ¥1.85 | ¥1.88 | ¥1.83 | 17,711,779 | |
| ¥1.84 | -0.11 | -5.6% | ¥1.93 | ¥1.94 | ¥1.83 | 30,366,199 | |
| ¥1.95 | 0.00 | 0.0% | ¥1.94 | ¥1.97 | ¥1.92 | 21,231,508 | |
| ¥1.95 | -0.07 | -3.5% | ¥2.00 | ¥2.02 | ¥1.92 | 27,560,590 | |
| ¥2.02 | -0.03 | -1.5% | ¥2.06 | ¥2.06 | ¥1.99 | 28,151,100 | |
| ¥2.05 | -0.02 | -1.0% | ¥2.09 | ¥2.09 | ¥2.02 | 35,513,910 | |
| ¥2.07 | +0.05 | +2.5% | ¥2.05 | ¥2.15 | ¥2.02 | 50,863,500 | |
| ¥2.02 | +0.13 | +6.9% | ¥1.90 | ¥2.09 | ¥1.89 | 63,673,602 | |
| ¥1.89 | 0.00 | 0.0% | ¥1.89 | ¥1.93 | ¥1.88 | 14,391,900 | |
| ¥1.89 | -0.03 | -1.6% | ¥1.93 | ¥1.95 | ¥1.87 | 13,765,600 | |
| ¥1.92 | -0.02 | -1.0% | ¥1.94 | ¥1.96 | ¥1.89 | 16,410,301 | |
| ¥1.94 | +0.04 | +2.1% | ¥1.90 | ¥1.96 | ¥1.89 | 21,630,801 | |
| ¥1.90 | -0.01 | -0.5% | ¥1.91 | ¥1.91 | ¥1.87 | 12,402,400 | |
| ¥1.91 | +0.01 | +0.5% | ¥1.90 | ¥1.92 | ¥1.87 | 14,222,400 | |
| ¥1.90 | -0.02 | -1.0% | ¥1.91 | ¥1.92 | ¥1.87 | 16,968,500 | |
| ¥1.92 | +0.04 | +2.1% | ¥1.87 | ¥1.93 | ¥1.86 | 19,894,600 | |
| ¥1.88 | +0.04 | +2.2% | ¥1.82 | ¥1.89 | ¥1.81 | 19,786,301 | |
| ¥1.84 | -0.02 | -1.1% | ¥1.86 | ¥1.88 | ¥1.82 | 11,499,600 | |
| ¥1.86 | +0.01 | +0.5% | ¥1.84 | ¥1.87 | ¥1.82 | 15,420,400 | |
| ¥1.85 | +0.05 | +2.8% | ¥1.82 | ¥1.86 | ¥1.81 | 15,913,200 | |
| ¥1.80 | -0.08 | -4.3% | ¥1.86 | ¥1.88 | ¥1.79 | 16,668,400 | |
| ¥1.88 | -0.03 | -1.6% | ¥1.90 | ¥1.91 | ¥1.86 | 13,702,600 | |
| ¥1.91 | +0.02 | +1.1% | ¥1.89 | ¥1.91 | ¥1.86 | 15,646,097 | |
| ¥1.89 | -0.06 | -3.1% | ¥1.96 | ¥1.96 | ¥1.87 | 28,315,600 | |
| ¥1.95 | -0.05 | -2.5% | ¥1.99 | ¥2.01 | ¥1.94 | 41,130,500 | |
| ¥2.00 | +0.08 | +4.2% | ¥1.91 | ¥2.04 | ¥1.90 | 38,455,121 | |
| ¥1.92 | +0.02 | +1.1% | ¥1.90 | ¥1.92 | ¥1.88 | 18,153,500 | |
| ¥1.90 | +0.05 | +2.7% | ¥1.85 | ¥1.92 | ¥1.84 | 21,189,320 | |
| ¥1.85 | -0.03 | -1.6% | ¥1.88 | ¥1.88 | ¥1.82 | 21,488,852 | |
| ¥1.88 | +0.02 | +1.1% | ¥1.86 | ¥1.89 | ¥1.83 | 17,564,557 | |
| ¥1.86 | -0.01 | -0.5% | ¥1.87 | ¥1.89 | ¥1.83 | 20,423,801 | |
| ¥1.87 | 0.00 | 0.0% | ¥1.87 | ¥1.90 | ¥1.85 | 19,037,699 | |
| ¥1.87 | +0.06 | +3.3% | ¥1.82 | ¥1.88 | ¥1.81 | 20,592,355 |
- Ticker
- Shenzhen:300266
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Xingyuan Environment Technology Co., Ltd.