Stock listing
Shenzhen:300375 Tianjin Pengling Group Co. Ltd. (鹏翎股份) 股价
Follow Tianjin Pengling Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300375
¥3.79 CNY +0.09 (+2.4%)
Close on Nov 4, 2026
- Day range
- ¥3.69 – ¥3.80 CNYNov 4, 2026
- Volume
- 13.18M sharesNov 4, 2026
- Market cap
- ¥2.90B CNYAt the close on Nov 4, 2026 · price × 764.1M shares outstanding
- 52-week range
- ¥3.58 – ¥6.30 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥36.09M CNYMedian day 8.52M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300375 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.79 | +0.09 | +2.4% | ¥3.72 | ¥3.80 | ¥3.69 | 13,179,000 | |
| ¥3.70 | -0.03 | -0.8% | ¥3.73 | ¥3.80 | ¥3.67 | 10,505,817 | |
| ¥3.73 | +0.05 | +1.4% | ¥3.72 | ¥3.76 | ¥3.61 | 11,063,432 | |
| ¥3.68 | -0.12 | -3.2% | ¥3.80 | ¥3.86 | ¥3.68 | 10,837,717 | |
| ¥3.80 | -0.11 | -2.8% | ¥3.91 | ¥3.92 | ¥3.80 | 8,383,900 | |
| ¥3.91 | +0.09 | +2.4% | ¥3.84 | ¥3.95 | ¥3.83 | 10,248,500 | |
| ¥3.82 | -0.09 | -2.3% | ¥3.96 | ¥3.97 | ¥3.81 | 7,280,900 | |
| ¥3.91 | -0.03 | -0.8% | ¥3.92 | ¥3.96 | ¥3.87 | 7,696,700 | |
| ¥3.94 | +0.09 | +2.3% | ¥3.80 | ¥3.95 | ¥3.69 | 10,011,813 | |
| ¥3.85 | -0.07 | -1.8% | ¥3.95 | ¥3.97 | ¥3.85 | 6,512,759 | |
| ¥3.92 | -0.06 | -1.5% | ¥3.99 | ¥4.01 | ¥3.92 | 6,492,200 | |
| ¥3.98 | +0.02 | +0.5% | ¥3.97 | ¥4.01 | ¥3.93 | 5,762,400 | |
| ¥3.96 | +0.02 | +0.5% | ¥3.94 | ¥3.99 | ¥3.84 | 10,590,182 | |
| ¥3.94 | +0.08 | +2.1% | ¥3.90 | ¥4.00 | ¥3.89 | 11,534,000 | |
| ¥3.86 | -0.11 | -2.8% | ¥3.93 | ¥3.95 | ¥3.84 | 8,328,479 | |
| ¥3.97 | -0.10 | -2.5% | ¥4.04 | ¥4.07 | ¥3.97 | 6,245,000 | |
| ¥4.07 | +0.02 | +0.5% | ¥4.04 | ¥4.10 | ¥3.94 | 11,124,200 | |
| ¥4.05 | -0.06 | -1.5% | ¥4.11 | ¥4.13 | ¥4.03 | 6,419,599 | |
| ¥4.11 | +0.06 | +1.5% | ¥4.06 | ¥4.12 | ¥3.95 | 9,577,271 | |
| ¥4.05 | -0.04 | -1.0% | ¥4.11 | ¥4.15 | ¥4.03 | 6,900,100 | |
| ¥4.09 | -0.02 | -0.5% | ¥4.13 | ¥4.16 | ¥4.08 | 6,295,400 | |
| ¥4.11 | +0.06 | +1.5% | ¥4.05 | ¥4.14 | ¥4.02 | 7,860,221 | |
| ¥4.05 | -0.02 | -0.5% | ¥4.10 | ¥4.12 | ¥4.00 | 8,325,014 | |
| ¥4.07 | -0.03 | -0.7% | ¥4.09 | ¥4.14 | ¥4.07 | 4,947,100 | |
| ¥4.10 | -0.02 | -0.5% | ¥4.10 | ¥4.14 | ¥4.08 | 5,632,058 | |
| ¥4.12 | -0.01 | -0.2% | ¥4.15 | ¥4.18 | ¥4.10 | 5,809,400 | |
| ¥4.13 | +0.08 | +2.0% | ¥4.04 | ¥4.15 | ¥4.03 | 8,509,600 | |
| ¥4.05 | -0.04 | -1.0% | ¥4.12 | ¥4.13 | ¥4.03 | 5,848,900 | |
| ¥4.09 | +0.05 | +1.2% | ¥4.02 | ¥4.11 | ¥3.98 | 8,051,911 | |
| ¥4.04 | +0.04 | +1.0% | ¥3.97 | ¥4.05 | ¥3.96 | 5,772,200 | |
| ¥4.00 | -0.13 | -3.1% | ¥4.14 | ¥4.14 | ¥3.98 | 6,714,981 | |
| ¥4.13 | +0.05 | +1.2% | ¥4.06 | ¥4.17 | ¥4.03 | 6,356,399 | |
| ¥4.08 | -0.09 | -2.2% | ¥4.16 | ¥4.16 | ¥4.04 | 8,285,100 | |
| ¥4.17 | -0.05 | -1.2% | ¥4.21 | ¥4.21 | ¥4.16 | 6,176,900 | |
| ¥4.22 | -0.02 | -0.5% | ¥4.25 | ¥4.26 | ¥4.21 | 6,620,500 | |
| ¥4.24 | +0.04 | +1.0% | ¥4.20 | ¥4.26 | ¥4.19 | 7,531,500 | |
| ¥4.20 | -0.02 | -0.5% | ¥4.20 | ¥4.25 | ¥4.19 | 7,997,200 | |
| ¥4.22 | -0.02 | -0.5% | ¥4.25 | ¥4.32 | ¥4.19 | 13,153,500 | |
| ¥4.24 | -0.06 | -1.4% | ¥4.30 | ¥4.36 | ¥4.22 | 11,405,067 | |
| ¥4.30 | +0.03 | +0.7% | ¥4.25 | ¥4.31 | ¥4.21 | 12,133,504 | |
| ¥4.27 | +0.04 | +0.9% | ¥4.22 | ¥4.29 | ¥4.22 | 10,219,800 | |
| ¥4.23 | +0.01 | +0.2% | ¥4.20 | ¥4.25 | ¥4.17 | 10,665,800 | |
| ¥4.22 | +0.09 | +2.2% | ¥4.13 | ¥4.28 | ¥4.13 | 21,363,953 | |
| ¥4.13 | +0.07 | +1.7% | ¥4.06 | ¥4.13 | ¥4.03 | 8,755,393 | |
| ¥4.06 | -0.01 | -0.2% | ¥4.06 | ¥4.09 | ¥4.02 | 8,730,528 | |
| ¥4.07 | +0.11 | +2.8% | ¥3.96 | ¥4.07 | ¥3.91 | 11,199,649 | |
| ¥3.96 | -0.02 | -0.5% | ¥4.01 | ¥4.03 | ¥3.90 | 8,910,200 | |
| ¥3.98 | +0.01 | +0.3% | ¥3.97 | ¥4.03 | ¥3.88 | 10,867,148 | |
| ¥3.97 | +0.08 | +2.1% | ¥3.92 | ¥3.99 | ¥3.89 | 9,160,300 | |
| ¥3.89 | -0.12 | -3.0% | ¥3.97 | ¥4.01 | ¥3.86 | 11,948,582 | |
| ¥4.01 | -0.02 | -0.5% | ¥4.02 | ¥4.05 | ¥3.99 | 9,251,700 | |
| ¥4.03 | +0.07 | +1.8% | ¥3.96 | ¥4.04 | ¥3.91 | 10,131,087 | |
| ¥3.96 | -0.02 | -0.5% | ¥3.97 | ¥4.01 | ¥3.92 | 8,517,000 | |
| ¥3.98 | -0.07 | -1.7% | ¥4.04 | ¥4.05 | ¥3.97 | 10,442,300 | |
| ¥4.05 | +0.06 | +1.5% | ¥4.03 | ¥4.05 | ¥3.98 | 11,280,100 | |
| ¥3.99 | -0.01 | -0.2% | ¥3.99 | ¥4.02 | ¥3.93 | 7,993,500 | |
| ¥4.00 | +0.08 | +2.0% | ¥3.93 | ¥4.01 | ¥3.89 | 10,830,200 | |
| ¥3.92 | -0.04 | -1.0% | ¥3.96 | ¥3.97 | ¥3.87 | 8,103,700 | |
| ¥3.96 | -0.01 | -0.3% | ¥3.97 | ¥4.01 | ¥3.87 | 9,066,000 | |
| ¥3.97 | -0.01 | -0.3% | ¥3.96 | ¥4.02 | ¥3.94 | 9,534,000 | |
| ¥3.98 | +0.04 | +1.0% | ¥3.97 | ¥4.00 | ¥3.92 | 8,150,100 |
- Ticker
- Shenzhen:300375
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shenzhen
- Currency
- CNY
Tianjin Pengling Group Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
Log in to ask 6ix AI your own questions about Tianjin Pengling Group Co. Ltd.