Stock listing
Shenzhen:300535 Sichuan Dowell Science & Technology, Inc. (达威股份) 股价
Follow Sichuan Dowell Science & Technology, Inc. into a list and get an email when it puts out news.
Share price · SZSE:300535
¥12.73 CNY +0.07 (+0.6%)
Close on Nov 3, 2026
- Day range
- ¥12.35 – ¥13.10 CNYNov 3, 2026
- Volume
- 2.16M sharesNov 3, 2026
- Market cap
- ¥1.36B CNYAt the close on Nov 3, 2026 · price × 107.0M shares outstanding
- 52-week range
- ¥11.90 – ¥23.60 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥39.82M CNYMedian day 2.16M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300535 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.73 | +0.07 | +0.6% | ¥12.56 | ¥13.10 | ¥12.35 | 2,155,800 | |
| ¥12.66 | +0.15 | +1.2% | ¥12.54 | ¥12.74 | ¥12.17 | 2,681,034 | |
| ¥12.51 | -0.54 | -4.1% | ¥12.90 | ¥13.39 | ¥12.50 | 1,982,768 | |
| ¥13.05 | -0.40 | -3.0% | ¥13.43 | ¥13.45 | ¥13.02 | 1,862,600 | |
| ¥13.45 | -0.14 | -1.0% | ¥13.68 | ¥13.85 | ¥13.32 | 2,242,967 | |
| ¥13.59 | -0.56 | -4.0% | ¥14.21 | ¥14.34 | ¥13.52 | 1,520,900 | |
| ¥14.15 | -0.20 | -1.4% | ¥14.20 | ¥14.40 | ¥13.87 | 1,895,900 | |
| ¥14.35 | +0.30 | +2.1% | ¥13.83 | ¥14.35 | ¥13.24 | 2,364,300 | |
| ¥14.05 | -0.40 | -2.8% | ¥14.30 | ¥14.65 | ¥14.05 | 1,738,800 | |
| ¥14.45 | -0.17 | -1.2% | ¥14.55 | ¥14.82 | ¥14.40 | 1,474,868 | |
| ¥14.62 | +0.17 | +1.2% | ¥14.45 | ¥14.83 | ¥14.26 | 1,407,000 | |
| ¥14.45 | -0.26 | -1.8% | ¥14.64 | ¥14.66 | ¥14.05 | 2,740,900 | |
| ¥14.71 | +0.35 | +2.4% | ¥14.66 | ¥15.17 | ¥14.50 | 2,577,800 | |
| ¥14.36 | -0.41 | -2.8% | ¥14.48 | ¥14.82 | ¥14.17 | 2,630,768 | |
| ¥14.77 | -0.82 | -5.3% | ¥15.48 | ¥15.72 | ¥14.69 | 1,988,368 | |
| ¥15.59 | +0.28 | +1.8% | ¥15.32 | ¥15.73 | ¥14.58 | 2,524,420 | |
| ¥15.31 | -0.24 | -1.5% | ¥15.55 | ¥15.75 | ¥15.13 | 2,371,400 | |
| ¥15.55 | -0.13 | -0.8% | ¥15.61 | ¥15.82 | ¥14.78 | 2,500,134 | |
| ¥15.68 | -0.19 | -1.2% | ¥15.84 | ¥16.10 | ¥15.56 | 1,594,234 | |
| ¥15.87 | -0.07 | -0.4% | ¥15.98 | ¥16.13 | ¥15.66 | 1,644,829 | |
| ¥15.94 | +0.29 | +1.9% | ¥15.65 | ¥16.05 | ¥15.41 | 1,811,229 | |
| ¥15.65 | -0.17 | -1.1% | ¥15.75 | ¥15.92 | ¥15.43 | 2,079,836 | |
| ¥15.82 | -0.02 | -0.1% | ¥15.73 | ¥16.03 | ¥15.68 | 1,599,819 | |
| ¥15.84 | +0.14 | +0.9% | ¥15.86 | ¥15.98 | ¥15.55 | 2,032,301 | |
| ¥15.70 | +0.13 | +0.8% | ¥15.64 | ¥15.98 | ¥15.49 | 2,222,948 | |
| ¥15.57 | +0.32 | +2.1% | ¥15.25 | ¥15.65 | ¥15.16 | 2,251,000 | |
| ¥15.25 | +0.03 | +0.2% | ¥15.38 | ¥15.51 | ¥15.11 | 1,744,900 | |
| ¥15.22 | +0.17 | +1.1% | ¥15.03 | ¥15.36 | ¥14.82 | 1,978,500 | |
| ¥15.05 | +0.05 | +0.3% | ¥14.90 | ¥15.20 | ¥14.67 | 1,793,067 | |
| ¥15.00 | -0.64 | -4.1% | ¥15.64 | ¥15.64 | ¥14.88 | 2,367,350 | |
| ¥15.64 | +0.23 | +1.5% | ¥15.37 | ¥15.92 | ¥15.15 | 2,343,900 | |
| ¥15.41 | -0.65 | -4.0% | ¥16.05 | ¥16.06 | ¥15.06 | 3,015,050 | |
| ¥16.06 | -0.16 | -1.0% | ¥16.28 | ¥16.32 | ¥15.91 | 1,757,034 | |
| ¥16.22 | -0.33 | -2.0% | ¥16.40 | ¥16.52 | ¥16.14 | 2,043,248 | |
| ¥16.55 | +0.08 | +0.5% | ¥16.56 | ¥16.56 | ¥16.25 | 1,344,334 | |
| ¥16.47 | +0.12 | +0.7% | ¥16.34 | ¥16.62 | ¥16.26 | 1,629,500 | |
| ¥16.35 | -0.11 | -0.7% | ¥16.48 | ¥16.76 | ¥16.22 | 1,971,821 | |
| ¥16.46 | -0.29 | -1.7% | ¥16.70 | ¥16.97 | ¥16.39 | 2,068,488 | |
| ¥16.75 | -0.29 | -1.7% | ¥16.80 | ¥17.00 | ¥16.58 | 2,054,605 | |
| ¥17.04 | -0.04 | -0.2% | ¥17.09 | ¥17.26 | ¥16.85 | 2,211,066 | |
| ¥17.08 | +0.02 | +0.1% | ¥17.21 | ¥17.21 | ¥16.80 | 2,028,867 | |
| ¥17.06 | -0.08 | -0.5% | ¥17.27 | ¥17.27 | ¥16.95 | 1,755,700 | |
| ¥17.14 | +0.40 | +2.4% | ¥16.55 | ¥17.63 | ¥16.48 | 3,604,386 | |
| ¥16.74 | -0.38 | -2.2% | ¥17.02 | ¥17.48 | ¥16.61 | 3,144,900 | |
| ¥17.12 | +0.13 | +0.8% | ¥16.66 | ¥17.75 | ¥16.50 | 3,765,329 | |
| ¥16.99 | -0.13 | -0.8% | ¥17.34 | ¥17.34 | ¥16.60 | 3,893,454 | |
| ¥17.12 | +0.67 | +4.1% | ¥16.46 | ¥17.27 | ¥16.45 | 4,926,785 | |
| ¥16.45 | +0.59 | +3.7% | ¥16.20 | ¥16.59 | ¥15.86 | 3,229,300 | |
| ¥15.86 | -0.75 | -4.5% | ¥16.44 | ¥16.64 | ¥15.73 | 4,201,277 | |
| ¥16.61 | -0.19 | -1.1% | ¥16.68 | ¥17.48 | ¥16.45 | 7,839,520 | |
| ¥16.80 | +1.54 | +10.1% | ¥15.39 | ¥17.62 | ¥15.37 | 10,609,536 | |
| ¥15.26 | -0.01 | -0.1% | ¥15.27 | ¥15.36 | ¥15.00 | 1,749,200 | |
| ¥15.27 | -0.24 | -1.5% | ¥15.51 | ¥15.57 | ¥15.20 | 1,954,400 | |
| ¥15.51 | -0.14 | -0.9% | ¥15.61 | ¥15.79 | ¥15.41 | 1,659,500 | |
| ¥15.65 | +0.15 | +1.0% | ¥15.38 | ¥15.75 | ¥15.10 | 3,179,680 | |
| ¥15.50 | +0.95 | +6.5% | ¥14.61 | ¥15.55 | ¥14.48 | 3,073,744 | |
| ¥14.55 | -0.02 | -0.1% | ¥14.56 | ¥14.70 | ¥14.24 | 2,369,200 | |
| ¥14.57 | -0.09 | -0.6% | ¥14.63 | ¥14.75 | ¥14.35 | 2,138,235 | |
| ¥14.66 | +0.07 | +0.5% | ¥14.51 | ¥14.84 | ¥14.37 | 2,509,500 | |
| ¥14.59 | +0.41 | +2.9% | ¥14.17 | ¥14.87 | ¥14.14 | 3,142,600 | |
| ¥14.18 | +0.69 | +5.1% | ¥13.49 | ¥14.23 | ¥13.37 | 2,819,900 |
- Ticker
- Shenzhen:300535
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Sichuan Dowell Science & Technology, Inc. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Sichuan Dowell Science & Technology, Inc.