Stock listing

Shenzhen:300629 Guangdong Kingstrong Technology Co., Ltd (新劲刚) 股价

Follow Guangdong Kingstrong Technology Co., Ltd into a list and get an email when it puts out news.

Share price · SZSE:300629

¥18.04 CNY -0.14 (-0.8%)

Close on Nov 2, 2026

Past year -6.3% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥17.13 – ¥18.40 CNYNov 2, 2026
Volume
15.65M sharesNov 2, 2026
Market cap
¥4.54B CNYAt the close on Nov 2, 2026 · price × 251.4M shares outstanding
52-week range
¥15.20 – ¥34.38 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥123.0M CNYMedian day 5.96M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Guangdong Kingstrong Technology Co., Ltd logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300629 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥18.04-0.14-0.8%¥18.15¥18.40¥17.1315,654,166
¥18.18+0.29+1.6%¥17.70¥18.82¥17.5419,617,577
¥17.89+0.57+3.3%¥17.20¥18.33¥17.0014,075,317
¥17.32+0.29+1.7%¥17.12¥17.41¥16.926,064,774
¥17.03-0.72-4.1%¥17.71¥18.04¥17.006,986,243
¥17.75+0.11+0.6%¥17.60¥18.50¥17.6011,071,900
¥17.64+0.30+1.7%¥17.11¥17.68¥16.1810,487,703
¥17.34-0.28-1.6%¥17.72¥18.03¥17.345,733,393
¥17.62-0.16-0.9%¥17.80¥18.08¥17.555,112,681
¥17.78+0.06+0.3%¥17.55¥17.94¥17.366,140,374
¥17.72+0.36+2.1%¥17.56¥17.75¥17.067,737,190
¥17.36+0.73+4.4%¥16.81¥17.86¥16.819,707,835
¥16.63-0.55-3.2%¥16.90¥17.29¥16.586,341,536
¥17.18-0.08-0.5%¥17.16¥17.53¥16.794,377,025
¥17.26+0.26+1.5%¥16.75¥17.40¥16.425,536,175
¥17.00-0.41-2.4%¥17.29¥17.34¥16.963,813,744
¥17.41+0.11+0.6%¥17.37¥17.42¥16.487,014,520
¥17.30-0.30-1.7%¥17.64¥17.96¥17.126,045,171
¥17.60-0.43-2.4%¥18.08¥18.19¥17.547,386,504
¥18.03-0.51-2.8%¥18.39¥18.43¥17.968,241,041
¥18.54-0.54-2.8%¥18.88¥19.19¥18.2114,959,590
¥19.08+0.88+4.8%¥18.20¥19.28¥17.9116,165,099
¥18.20+0.08+0.4%¥18.06¥18.32¥17.824,789,123
¥18.12-0.24-1.3%¥18.38¥18.46¥18.024,707,121
¥18.36+0.50+2.8%¥17.87¥18.43¥17.875,934,845
¥17.86+0.16+0.9%¥17.79¥18.06¥17.784,026,618
¥17.70-0.28-1.6%¥17.94¥18.13¥17.513,559,900
¥17.98+0.34+1.9%¥17.48¥18.00¥17.463,826,653
¥17.64-0.44-2.4%¥17.88¥17.90¥17.495,776,699
¥18.08-0.30-1.6%¥18.26¥18.32¥17.934,715,488
¥18.38+0.13+0.7%¥17.98¥18.53¥17.936,775,252
¥18.25-0.11-0.6%¥18.30¥18.47¥18.123,961,400
¥18.36-0.07-0.4%¥18.38¥18.65¥18.274,896,000
¥18.43+0.30+1.7%¥18.09¥18.47¥18.084,761,761
¥18.13-0.13-0.7%¥18.27¥18.41¥18.114,546,915
¥18.26+0.05+0.3%¥18.27¥18.67¥18.115,954,808
¥18.21+0.07+0.4%¥18.15¥18.28¥18.024,963,527
¥18.14-0.01-0.1%¥18.01¥18.36¥17.966,603,790
¥18.15-0.21-1.1%¥18.22¥18.46¥18.115,967,647
¥18.36+0.42+2.3%¥17.76¥18.42¥17.708,453,327
¥17.94+0.27+1.5%¥17.68¥18.10¥17.5410,108,482
¥17.67+0.50+2.9%¥17.16¥17.83¥17.156,855,403
¥17.17+0.11+0.6%¥17.16¥17.22¥16.845,012,100
¥17.06+0.46+2.8%¥16.45¥17.16¥16.384,847,563
¥16.60-0.33-1.9%¥16.93¥17.01¥16.354,121,548
¥16.93+0.27+1.6%¥16.65¥17.00¥16.463,623,005
¥16.66+0.17+1.0%¥16.82¥16.84¥16.504,148,200
¥16.49-1.19-6.7%¥17.72¥17.74¥16.438,129,956
¥17.68-0.21-1.2%¥17.99¥18.05¥17.465,030,636
¥17.89+0.31+1.8%¥17.51¥17.93¥17.385,497,217
¥17.58+0.26+1.5%¥17.32¥17.77¥17.305,535,600
¥17.32-0.52-2.9%¥17.80¥18.10¥17.327,808,000
¥17.84+0.30+1.7%¥17.60¥18.00¥17.418,622,508
¥17.54-0.32-1.8%¥17.66¥17.72¥17.335,693,633
¥17.86-0.04-0.2%¥17.93¥17.94¥17.547,268,313
¥17.90-0.01-0.1%¥17.95¥17.95¥17.476,118,837
¥17.91+0.16+0.9%¥17.73¥18.05¥17.575,873,362
¥17.75+0.20+1.1%¥17.59¥17.92¥17.556,284,519
¥17.55+0.09+0.5%¥17.48¥17.65¥17.455,089,649
¥17.46+0.52+3.1%¥16.94¥17.50¥16.946,322,075
Ticker
Shenzhen:300629
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Guangdong Kingstrong Technology Co., Ltd.