Stock listing
Shenzhen:300506 Shenzhen Minkave Technology Co. Ltd. (名家汇) 股价
Follow Shenzhen Minkave Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300506
¥3.36 CNY +0.06 (+1.8%)
Close on Nov 2, 2026
- Day range
- ¥3.20 – ¥3.40 CNYNov 2, 2026
- Volume
- 26.28M sharesNov 2, 2026
- Market cap
- ¥4.79B CNYAt the close on Nov 2, 2026 · price × 1.43B shares outstanding
- 52-week range
- ¥3.20 – ¥7.36 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥126.4M CNYMedian day 17.38M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300506 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3.36 | +0.06 | +1.8% | ¥3.31 | ¥3.40 | ¥3.20 | 26,277,644 | |
| ¥3.30 | -0.08 | -2.4% | ¥3.46 | ¥3.46 | ¥3.26 | 25,859,250 | |
| ¥3.38 | -0.12 | -3.4% | ¥3.51 | ¥3.55 | ¥3.37 | 19,440,800 | |
| ¥3.50 | -0.07 | -2.0% | ¥3.58 | ¥3.63 | ¥3.46 | 21,415,580 | |
| ¥3.57 | -0.21 | -5.6% | ¥3.79 | ¥3.83 | ¥3.56 | 14,689,951 | |
| ¥3.78 | -0.15 | -3.8% | ¥3.90 | ¥3.95 | ¥3.73 | 15,176,430 | |
| ¥3.93 | -0.06 | -1.5% | ¥3.93 | ¥3.97 | ¥3.60 | 24,355,940 | |
| ¥3.99 | -0.13 | -3.2% | ¥4.10 | ¥4.23 | ¥3.99 | 16,453,045 | |
| ¥4.12 | +0.01 | +0.2% | ¥4.11 | ¥4.15 | ¥4.04 | 13,419,200 | |
| ¥4.11 | -0.02 | -0.5% | ¥4.12 | ¥4.19 | ¥4.07 | 9,959,670 | |
| ¥4.13 | -0.11 | -2.6% | ¥4.22 | ¥4.24 | ¥4.11 | 9,575,260 | |
| ¥4.24 | 0.00 | 0.0% | ¥4.30 | ¥4.34 | ¥4.22 | 8,652,600 | |
| ¥4.24 | -0.16 | -3.6% | ¥4.29 | ¥4.37 | ¥4.20 | 10,163,800 | |
| ¥4.40 | -0.13 | -2.9% | ¥4.55 | ¥4.55 | ¥4.40 | 8,512,100 | |
| ¥4.53 | -0.10 | -2.2% | ¥4.63 | ¥4.63 | ¥4.43 | 13,330,731 | |
| ¥4.63 | -0.15 | -3.1% | ¥4.78 | ¥4.78 | ¥4.63 | 7,697,800 | |
| ¥4.78 | -0.04 | -0.8% | ¥4.83 | ¥4.99 | ¥4.63 | 13,777,825 | |
| ¥4.82 | +0.04 | +0.8% | ¥4.80 | ¥4.96 | ¥4.73 | 12,029,037 | |
| ¥4.78 | +0.08 | +1.7% | ¥4.72 | ¥4.79 | ¥4.62 | 10,137,020 | |
| ¥4.70 | 0.00 | 0.0% | ¥4.61 | ¥4.76 | ¥4.61 | 10,961,973 | |
| ¥4.70 | -0.30 | -6.0% | ¥5.03 | ¥5.05 | ¥4.69 | 14,954,695 | |
| ¥5.00 | +0.01 | +0.2% | ¥4.92 | ¥5.02 | ¥4.85 | 21,023,289 | |
| ¥4.99 | +0.28 | +5.9% | ¥4.72 | ¥5.10 | ¥4.63 | 34,393,199 | |
| ¥4.71 | -0.05 | -1.1% | ¥4.76 | ¥4.80 | ¥4.67 | 11,559,087 | |
| ¥4.76 | +0.02 | +0.4% | ¥4.81 | ¥4.81 | ¥4.70 | 10,844,390 | |
| ¥4.74 | +0.07 | +1.5% | ¥4.66 | ¥4.82 | ¥4.66 | 13,640,102 | |
| ¥4.67 | +0.01 | +0.2% | ¥4.62 | ¥4.69 | ¥4.60 | 10,612,041 | |
| ¥4.66 | +0.01 | +0.2% | ¥4.65 | ¥4.71 | ¥4.55 | 15,209,825 | |
| ¥4.65 | -0.12 | -2.5% | ¥4.80 | ¥4.80 | ¥4.65 | 11,367,540 | |
| ¥4.77 | -0.05 | -1.0% | ¥4.85 | ¥4.86 | ¥4.73 | 8,174,940 | |
| ¥4.82 | +0.03 | +0.6% | ¥4.75 | ¥4.84 | ¥4.72 | 13,066,193 | |
| ¥4.79 | -0.12 | -2.4% | ¥4.92 | ¥4.92 | ¥4.78 | 12,617,000 | |
| ¥4.91 | -0.12 | -2.4% | ¥5.01 | ¥5.02 | ¥4.85 | 16,892,381 | |
| ¥5.03 | -0.02 | -0.4% | ¥5.05 | ¥5.08 | ¥5.00 | 14,434,370 | |
| ¥5.05 | +0.05 | +1.0% | ¥5.10 | ¥5.18 | ¥5.04 | 18,957,910 | |
| ¥5.00 | -0.11 | -2.2% | ¥5.09 | ¥5.15 | ¥5.00 | 18,162,000 | |
| ¥5.11 | -0.11 | -2.1% | ¥5.26 | ¥5.27 | ¥5.09 | 20,762,225 | |
| ¥5.22 | +0.06 | +1.2% | ¥5.15 | ¥5.40 | ¥5.11 | 27,085,568 | |
| ¥5.16 | +0.05 | +1.0% | ¥5.09 | ¥5.27 | ¥5.09 | 17,189,053 | |
| ¥5.11 | -0.03 | -0.6% | ¥5.10 | ¥5.13 | ¥5.07 | 13,262,200 | |
| ¥5.14 | -0.01 | -0.2% | ¥5.11 | ¥5.17 | ¥5.10 | 15,585,500 | |
| ¥5.15 | +0.01 | +0.2% | ¥5.11 | ¥5.24 | ¥5.10 | 19,476,371 | |
| ¥5.14 | -0.10 | -1.9% | ¥5.21 | ¥5.24 | ¥5.12 | 17,580,170 | |
| ¥5.24 | +0.06 | +1.2% | ¥5.10 | ¥5.27 | ¥5.05 | 20,886,221 | |
| ¥5.18 | -0.02 | -0.4% | ¥5.23 | ¥5.28 | ¥5.00 | 29,195,471 | |
| ¥5.20 | -0.03 | -0.6% | ¥5.20 | ¥5.26 | ¥5.09 | 22,870,115 | |
| ¥5.23 | -0.12 | -2.2% | ¥5.46 | ¥5.49 | ¥5.18 | 30,040,557 | |
| ¥5.35 | -0.45 | -7.8% | ¥5.68 | ¥5.70 | ¥5.35 | 43,068,602 | |
| ¥5.80 | +0.16 | +2.8% | ¥5.75 | ¥5.98 | ¥5.64 | 63,622,922 | |
| ¥5.64 | +0.53 | +10.4% | ¥5.07 | ¥5.70 | ¥5.02 | 77,939,328 | |
| ¥5.11 | +0.04 | +0.8% | ¥5.08 | ¥5.25 | ¥4.99 | 30,490,801 | |
| ¥5.07 | -0.20 | -3.8% | ¥5.23 | ¥5.35 | ¥5.06 | 38,849,484 | |
| ¥5.27 | -0.01 | -0.2% | ¥5.13 | ¥5.36 | ¥5.11 | 39,826,301 | |
| ¥5.28 | +0.17 | +3.3% | ¥4.99 | ¥5.36 | ¥4.91 | 62,615,406 | |
| ¥5.11 | -0.54 | -9.6% | ¥5.41 | ¥5.50 | ¥4.99 | 98,319,508 | |
| ¥5.65 | -0.88 | -13.5% | ¥7.36 | ¥7.36 | ¥5.65 | 148,483,812 | |
| ¥6.53 | +0.38 | +6.2% | ¥6.18 | ¥6.58 | ¥6.00 | 57,889,246 | |
| ¥6.15 | +0.13 | +2.2% | ¥5.96 | ¥6.27 | ¥5.92 | 23,881,430 | |
| ¥6.02 | +0.23 | +4.0% | ¥5.85 | ¥6.06 | ¥5.77 | 18,364,051 | |
| ¥5.79 | +0.04 | +0.7% | ¥5.70 | ¥5.93 | ¥5.61 | 19,089,051 |
- Ticker
- Shenzhen:300506
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 21, 2025
Shenzhen Minkave Technology's Share Trade To Resume Dec 22
Latest news
Shenzhen Minkave Technology's Share Trade To Resume Dec 22
Dec 21, 2025
Closed ¥3.79 (-9.5%) on Dec 22, 2025
Trading In Shenzhen Minkave Technology's Shares To Halt
Dec 18, 2025
Closed ¥4.19 (0.0%) on Dec 19, 2025
Shenzhen Minkave Technology Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Dec 21, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Minkave Technology Co. Ltd.