Stock listing
Shenzhen:300599 Guangdong Xiongsu Technology Group Co., Ltd. (雄塑科技) 股价
Follow Guangdong Xiongsu Technology Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300599
¥9.82 CNY -0.07 (-0.7%)
Close on Nov 4, 2026
- Day range
- ¥9.15 – ¥9.98 CNYNov 4, 2026
- Volume
- 13.29M sharesNov 4, 2026
- Market cap
- ¥3.52B CNYAt the close on Nov 4, 2026 · price × 358.1M shares outstanding
- 52-week range
- ¥6.98 – ¥15.98 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥156.8M CNYMedian day 9.00M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300599 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.82 | -0.07 | -0.7% | ¥9.89 | ¥9.98 | ¥9.15 | 13,291,617 | |
| ¥9.89 | -0.51 | -4.9% | ¥10.35 | ¥10.42 | ¥9.77 | 7,019,540 | |
| ¥10.40 | +0.33 | +3.3% | ¥10.30 | ¥10.48 | ¥9.86 | 6,580,400 | |
| ¥10.07 | -0.22 | -2.1% | ¥10.50 | ¥10.53 | ¥9.94 | 8,221,299 | |
| ¥10.29 | -0.45 | -4.2% | ¥10.66 | ¥10.66 | ¥10.25 | 6,394,000 | |
| ¥10.74 | +0.14 | +1.3% | ¥10.81 | ¥10.90 | ¥10.42 | 6,572,400 | |
| ¥10.60 | -0.26 | -2.4% | ¥11.00 | ¥11.27 | ¥10.60 | 9,476,900 | |
| ¥10.86 | +0.27 | +2.5% | ¥10.44 | ¥11.10 | ¥10.29 | 12,761,464 | |
| ¥10.59 | -0.21 | -1.9% | ¥10.50 | ¥10.66 | ¥9.81 | 12,799,200 | |
| ¥10.80 | -0.40 | -3.6% | ¥11.20 | ¥11.39 | ¥10.65 | 9,255,500 | |
| ¥11.20 | -0.26 | -2.3% | ¥11.48 | ¥11.65 | ¥11.12 | 7,844,200 | |
| ¥11.46 | -0.41 | -3.5% | ¥11.64 | ¥11.85 | ¥11.30 | 8,646,500 | |
| ¥11.87 | -0.08 | -0.7% | ¥11.78 | ¥11.93 | ¥11.00 | 13,288,300 | |
| ¥11.95 | -0.16 | -1.3% | ¥12.27 | ¥12.55 | ¥11.80 | 16,555,700 | |
| ¥12.11 | -1.02 | -7.8% | ¥12.19 | ¥12.76 | ¥11.77 | 26,662,223 | |
| ¥13.13 | -1.08 | -7.6% | ¥14.06 | ¥14.08 | ¥12.95 | 21,591,637 | |
| ¥14.21 | +0.03 | +0.2% | ¥13.93 | ¥14.55 | ¥12.80 | 32,972,398 | |
| ¥14.18 | +0.66 | +4.9% | ¥13.51 | ¥15.81 | ¥13.25 | 46,178,246 | |
| ¥13.52 | -2.06 | -13.2% | ¥14.13 | ¥14.50 | ¥12.46 | 39,626,215 | |
| ¥15.58 | +1.38 | +9.7% | ¥14.48 | ¥15.98 | ¥14.34 | 32,348,301 | |
| ¥14.20 | +0.22 | +1.6% | ¥14.20 | ¥14.40 | ¥13.78 | 19,235,904 | |
| ¥13.98 | -0.76 | -5.2% | ¥14.60 | ¥14.74 | ¥13.74 | 27,157,064 | |
| ¥14.74 | +1.05 | +7.7% | ¥13.70 | ¥15.47 | ¥13.57 | 39,229,922 | |
| ¥13.69 | +1.34 | +10.9% | ¥12.61 | ¥13.73 | ¥12.61 | 25,795,748 | |
| ¥12.35 | -0.34 | -2.7% | ¥12.69 | ¥12.80 | ¥12.17 | 10,694,600 | |
| ¥12.69 | +0.39 | +3.2% | ¥12.28 | ¥12.93 | ¥12.28 | 14,553,896 | |
| ¥12.30 | +0.46 | +3.9% | ¥11.75 | ¥12.97 | ¥11.56 | 23,138,699 | |
| ¥11.84 | +0.37 | +3.2% | ¥11.47 | ¥11.99 | ¥11.43 | 8,112,550 | |
| ¥11.47 | -0.23 | -2.0% | ¥11.58 | ¥11.84 | ¥11.36 | 6,732,200 | |
| ¥11.70 | +0.73 | +6.7% | ¥10.98 | ¥11.80 | ¥10.81 | 11,257,496 | |
| ¥10.97 | -0.13 | -1.2% | ¥11.12 | ¥11.26 | ¥10.95 | 4,645,400 | |
| ¥11.10 | +0.02 | +0.2% | ¥11.08 | ¥11.26 | ¥10.93 | 3,705,300 | |
| ¥11.08 | -0.24 | -2.1% | ¥11.19 | ¥11.47 | ¥10.95 | 5,112,100 | |
| ¥11.32 | -0.18 | -1.6% | ¥11.45 | ¥11.59 | ¥11.30 | 4,485,700 | |
| ¥11.50 | +0.05 | +0.4% | ¥11.55 | ¥11.84 | ¥11.25 | 5,247,800 | |
| ¥11.45 | +0.03 | +0.3% | ¥11.38 | ¥11.52 | ¥11.11 | 3,707,000 | |
| ¥11.42 | +0.20 | +1.8% | ¥11.22 | ¥11.50 | ¥10.86 | 7,182,400 | |
| ¥11.22 | -0.16 | -1.4% | ¥11.38 | ¥11.50 | ¥11.10 | 5,689,600 | |
| ¥11.38 | -0.67 | -5.6% | ¥11.97 | ¥12.07 | ¥11.24 | 12,129,514 | |
| ¥12.05 | +0.05 | +0.4% | ¥11.86 | ¥12.14 | ¥11.46 | 8,591,300 | |
| ¥12.00 | +0.38 | +3.3% | ¥11.62 | ¥12.18 | ¥11.43 | 10,721,000 | |
| ¥11.62 | +0.31 | +2.7% | ¥11.35 | ¥12.30 | ¥11.31 | 13,710,601 | |
| ¥11.31 | -0.19 | -1.7% | ¥11.56 | ¥11.80 | ¥11.30 | 6,796,400 | |
| ¥11.50 | -0.20 | -1.7% | ¥11.65 | ¥11.72 | ¥11.36 | 8,995,600 | |
| ¥11.70 | +0.05 | +0.4% | ¥11.53 | ¥11.75 | ¥11.47 | 5,155,400 | |
| ¥11.65 | +0.03 | +0.3% | ¥11.56 | ¥11.72 | ¥11.34 | 4,728,400 | |
| ¥11.62 | -0.39 | -3.2% | ¥11.97 | ¥11.97 | ¥11.43 | 6,235,400 | |
| ¥12.01 | +0.06 | +0.5% | ¥11.86 | ¥12.05 | ¥11.68 | 5,189,092 | |
| ¥11.95 | +0.23 | +2.0% | ¥11.92 | ¥12.10 | ¥11.70 | 7,134,500 | |
| ¥11.72 | -0.30 | -2.5% | ¥11.86 | ¥11.90 | ¥11.49 | 7,370,814 | |
| ¥12.02 | +0.01 | +0.1% | ¥11.96 | ¥12.08 | ¥11.75 | 7,006,400 | |
| ¥12.01 | +0.37 | +3.2% | ¥11.68 | ¥12.09 | ¥11.65 | 8,179,200 | |
| ¥11.64 | +0.14 | +1.2% | ¥11.52 | ¥11.80 | ¥11.35 | 7,853,700 | |
| ¥11.50 | -0.49 | -4.1% | ¥12.22 | ¥12.33 | ¥11.46 | 12,079,750 | |
| ¥11.99 | +0.25 | +2.1% | ¥11.74 | ¥12.30 | ¥11.68 | 9,936,500 | |
| ¥11.74 | -0.07 | -0.6% | ¥11.84 | ¥12.60 | ¥11.59 | 10,145,900 | |
| ¥11.81 | -0.04 | -0.3% | ¥11.85 | ¥11.93 | ¥11.33 | 8,678,600 | |
| ¥11.85 | +0.41 | +3.6% | ¥11.46 | ¥11.90 | ¥11.18 | 10,347,696 | |
| ¥11.44 | +0.26 | +2.3% | ¥11.12 | ¥11.50 | ¥10.85 | 8,761,050 | |
| ¥11.18 | +0.22 | +2.0% | ¥10.99 | ¥11.36 | ¥10.91 | 11,268,100 | |
| ¥10.96 | +0.38 | +3.6% | ¥10.79 | ¥11.00 | ¥10.51 | 10,580,736 |
- Ticker
- Shenzhen:300599
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- Shenzhen
- Currency
- CNY
Guangdong Xiongsu Technology Group Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Building products
Log in to ask 6ix AI your own questions about Guangdong Xiongsu Technology Group Co., Ltd.