Stock listing
Shenzhen:300430 Beijing Chieftain Control Technology Group Co., Ltd. (*ST益通) 股价
Follow Beijing Chieftain Control Technology Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300430
¥3.36 CNY -0.01 (-0.3%)
Close on Oct 30, 2026
- Day range
- ¥3.35 – ¥3.50 CNYOct 30, 2026
- Volume
- 7.25M sharesOct 30, 2026
- Market cap
- ¥917.4M CNYAt the close on Oct 30, 2026 · price × 273.0M shares outstanding
- 52-week range
- ¥3.35 – ¥27.67 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥46.31M CNYMedian day 8.43M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300430 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.36 | -0.01 | -0.3% | ¥3.37 | ¥3.50 | ¥3.35 | 7,247,500 | |
| ¥3.37 | -0.25 | -6.9% | ¥3.60 | ¥3.61 | ¥3.36 | 8,482,500 | |
| ¥3.62 | +0.03 | +0.8% | ¥3.62 | ¥3.68 | ¥3.53 | 4,784,640 | |
| ¥3.59 | -0.14 | -3.8% | ¥3.72 | ¥3.78 | ¥3.59 | 5,001,200 | |
| ¥3.73 | +0.02 | +0.5% | ¥3.68 | ¥3.76 | ¥3.65 | 6,257,952 | |
| ¥3.71 | +0.06 | +1.6% | ¥3.60 | ¥3.73 | ¥3.47 | 9,001,552 | |
| ¥3.65 | -0.18 | -4.7% | ¥3.82 | ¥3.86 | ¥3.64 | 8,510,300 | |
| ¥3.83 | -0.04 | -1.0% | ¥3.88 | ¥3.92 | ¥3.83 | 6,788,600 | |
| ¥3.87 | +0.05 | +1.3% | ¥3.75 | ¥3.92 | ¥3.74 | 7,721,500 | |
| ¥3.82 | -0.14 | -3.5% | ¥3.96 | ¥3.96 | ¥3.75 | 11,031,900 | |
| ¥3.96 | +0.01 | +0.3% | ¥3.99 | ¥4.05 | ¥3.93 | 9,600,100 | |
| ¥3.95 | -0.27 | -6.4% | ¥4.08 | ¥4.14 | ¥3.95 | 13,169,200 | |
| ¥4.22 | +0.23 | +5.8% | ¥4.04 | ¥4.38 | ¥4.04 | 18,405,500 | |
| ¥3.99 | -0.03 | -0.7% | ¥3.98 | ¥4.04 | ¥3.88 | 7,743,000 | |
| ¥4.02 | -0.12 | -2.9% | ¥4.12 | ¥4.19 | ¥4.02 | 7,711,600 | |
| ¥4.14 | +0.06 | +1.5% | ¥4.08 | ¥4.17 | ¥3.98 | 10,300,600 | |
| ¥4.08 | -0.07 | -1.7% | ¥4.12 | ¥4.21 | ¥4.06 | 8,549,200 | |
| ¥4.15 | -0.18 | -4.2% | ¥4.36 | ¥4.37 | ¥4.14 | 12,672,400 | |
| ¥4.33 | +0.01 | +0.2% | ¥4.32 | ¥4.41 | ¥4.28 | 8,100,503 | |
| ¥4.32 | -0.27 | -5.9% | ¥4.58 | ¥4.58 | ¥4.30 | 14,066,900 | |
| ¥4.59 | -0.04 | -0.9% | ¥4.63 | ¥4.76 | ¥4.59 | 10,733,400 | |
| ¥4.63 | -0.16 | -3.3% | ¥4.78 | ¥4.82 | ¥4.62 | 14,037,800 | |
| ¥4.79 | -0.14 | -2.8% | ¥4.92 | ¥4.94 | ¥4.75 | 15,225,900 | |
| ¥4.93 | +0.09 | +1.9% | ¥4.86 | ¥4.95 | ¥4.81 | 14,267,052 | |
| ¥4.84 | -0.10 | -2.0% | ¥4.85 | ¥4.93 | ¥4.78 | 18,781,420 | |
| ¥4.94 | -0.03 | -0.6% | ¥5.01 | ¥5.07 | ¥4.83 | 21,691,553 | |
| ¥4.97 | -0.25 | -4.8% | ¥5.20 | ¥5.34 | ¥4.95 | 28,245,600 | |
| ¥5.22 | -0.36 | -6.5% | ¥5.68 | ¥5.70 | ¥5.15 | 35,249,883 | |
| ¥5.58 | +0.93 | +20.0% | ¥4.66 | ¥5.58 | ¥4.64 | 36,385,121 | |
| ¥4.65 | +0.11 | +2.4% | ¥4.46 | ¥4.66 | ¥4.46 | 10,022,135 | |
| ¥4.54 | +0.01 | +0.2% | ¥4.50 | ¥4.65 | ¥4.40 | 9,088,200 | |
| ¥4.53 | -0.23 | -4.8% | ¥4.71 | ¥4.73 | ¥4.51 | 8,854,773 | |
| ¥4.76 | 0.00 | 0.0% | ¥4.75 | ¥4.87 | ¥4.71 | 6,938,773 | |
| ¥4.76 | +0.14 | +3.0% | ¥4.63 | ¥4.80 | ¥4.60 | 7,165,120 | |
| ¥4.62 | 0.00 | 0.0% | ¥4.61 | ¥4.71 | ¥4.60 | 6,684,300 | |
| ¥4.62 | -0.10 | -2.1% | ¥4.76 | ¥4.88 | ¥4.59 | 8,870,800 | |
| ¥4.72 | +0.03 | +0.6% | ¥4.68 | ¥4.76 | ¥4.59 | 8,688,900 | |
| ¥4.69 | 0.00 | 0.0% | ¥4.73 | ¥4.73 | ¥4.59 | 8,427,300 | |
| ¥4.69 | +0.23 | +5.2% | ¥4.50 | ¥4.74 | ¥4.48 | 9,288,752 | |
| ¥4.46 | +0.05 | +1.1% | ¥4.40 | ¥4.48 | ¥4.36 | 5,591,720 | |
| ¥4.41 | -0.03 | -0.7% | ¥4.43 | ¥4.52 | ¥4.35 | 5,937,852 | |
| ¥4.44 | +0.17 | +4.0% | ¥4.27 | ¥4.48 | ¥4.27 | 6,728,740 | |
| ¥4.27 | +0.05 | +1.2% | ¥4.18 | ¥4.29 | ¥4.18 | 4,042,000 | |
| ¥4.22 | -0.15 | -3.4% | ¥4.37 | ¥4.41 | ¥4.18 | 5,608,558 | |
| ¥4.37 | +0.02 | +0.5% | ¥4.34 | ¥4.39 | ¥4.25 | 3,923,081 | |
| ¥4.35 | +0.04 | +0.9% | ¥4.40 | ¥4.42 | ¥4.32 | 4,206,600 | |
| ¥4.31 | -0.22 | -4.9% | ¥4.47 | ¥4.47 | ¥4.30 | 6,808,600 | |
| ¥4.53 | -0.19 | -4.0% | ¥4.70 | ¥4.70 | ¥4.53 | 6,447,100 | |
| ¥4.72 | +0.04 | +0.9% | ¥4.69 | ¥4.73 | ¥4.60 | 5,771,490 | |
| ¥4.68 | -0.08 | -1.7% | ¥4.78 | ¥4.81 | ¥4.66 | 6,422,200 | |
| ¥4.76 | -0.11 | -2.3% | ¥4.85 | ¥4.87 | ¥4.73 | 7,598,400 | |
| ¥4.87 | -0.04 | -0.8% | ¥4.87 | ¥4.99 | ¥4.81 | 7,289,000 | |
| ¥4.91 | +0.19 | +4.0% | ¥4.70 | ¥4.92 | ¥4.66 | 7,895,624 | |
| ¥4.72 | +0.03 | +0.6% | ¥4.70 | ¥4.73 | ¥4.58 | 6,546,669 | |
| ¥4.69 | -0.06 | -1.3% | ¥4.74 | ¥4.75 | ¥4.57 | 9,021,729 | |
| ¥4.75 | -0.05 | -1.0% | ¥4.72 | ¥4.80 | ¥4.65 | 8,367,800 | |
| ¥4.80 | +0.08 | +1.7% | ¥4.71 | ¥4.84 | ¥4.59 | 10,444,605 | |
| ¥4.72 | +0.02 | +0.4% | ¥4.70 | ¥4.79 | ¥4.65 | 8,431,204 | |
| ¥4.70 | +0.26 | +5.9% | ¥4.41 | ¥4.75 | ¥4.41 | 9,965,500 | |
| ¥4.44 | +0.14 | +3.3% | ¥4.30 | ¥4.47 | ¥4.30 | 8,288,864 | |
| ¥4.30 | -0.03 | -0.7% | ¥4.28 | ¥4.51 | ¥4.28 | 11,903,764 |
- Ticker
- Shenzhen:300430
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 22, 2026
Beijing Chieftain Control Tech Says Controlling Shareholder, Actual Controllers' Stakes Frozen Under Court Order
Latest news
Beijing Chieftain Control Tech Says Controlling Shareholder, Actual Controllers' Stakes Frozen Under Court Order
Jun 22, 2026
Closed ¥4.97 (-0.2%) on Jun 23, 2026
All Beijing Chieftain Control Technology Group Co., Ltd. news
Beijing Chieftain Control Technology Group Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beijing Chieftain Control Technology Group Co., Ltd.