Stock listing
Shenzhen:300664 Pengyao Environmental Protection Co. Ltd. (鹏鹞环保) 股价
Follow Pengyao Environmental Protection Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300664
¥4.27 CNY +0.02 (+0.5%)
Close on Nov 3, 2026
- Day range
- ¥4.21 – ¥4.32 CNYNov 3, 2026
- Volume
- 7.60M sharesNov 3, 2026
- Market cap
- ¥3.21B CNYAt the close on Nov 3, 2026 · price × 752.9M shares outstanding
- 52-week range
- ¥4.11 – ¥6.56 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥31.68M CNYMedian day 6.69M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300664 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.27 | +0.02 | +0.5% | ¥4.22 | ¥4.32 | ¥4.21 | 7,596,766 | |
| ¥4.25 | +0.03 | +0.7% | ¥4.20 | ¥4.27 | ¥4.19 | 11,185,666 | |
| ¥4.22 | -0.04 | -0.9% | ¥4.21 | ¥4.32 | ¥4.19 | 8,510,450 | |
| ¥4.26 | -0.09 | -2.1% | ¥4.31 | ¥4.35 | ¥4.25 | 7,011,250 | |
| ¥4.35 | +0.03 | +0.7% | ¥4.35 | ¥4.38 | ¥4.32 | 4,945,100 | |
| ¥4.32 | -0.16 | -3.6% | ¥4.46 | ¥4.48 | ¥4.32 | 7,070,450 | |
| ¥4.48 | +0.03 | +0.7% | ¥4.42 | ¥4.50 | ¥4.41 | 5,177,200 | |
| ¥4.45 | +0.02 | +0.5% | ¥4.41 | ¥4.46 | ¥4.25 | 11,477,366 | |
| ¥4.43 | -0.01 | -0.2% | ¥4.46 | ¥4.46 | ¥4.39 | 6,133,700 | |
| ¥4.44 | -0.06 | -1.3% | ¥4.51 | ¥4.57 | ¥4.43 | 8,024,899 | |
| ¥4.50 | -0.04 | -0.9% | ¥4.51 | ¥4.56 | ¥4.46 | 5,889,500 | |
| ¥4.54 | -0.07 | -1.5% | ¥4.57 | ¥4.61 | ¥4.48 | 7,160,104 | |
| ¥4.61 | +0.01 | +0.2% | ¥4.63 | ¥4.70 | ¥4.56 | 7,485,000 | |
| ¥4.60 | -0.11 | -2.3% | ¥4.63 | ¥4.67 | ¥4.59 | 7,191,953 | |
| ¥4.71 | -0.01 | -0.2% | ¥4.69 | ¥4.76 | ¥4.68 | 5,809,300 | |
| ¥4.72 | +0.01 | +0.2% | ¥4.68 | ¥4.74 | ¥4.60 | 7,472,366 | |
| ¥4.71 | -0.01 | -0.2% | ¥4.69 | ¥4.77 | ¥4.68 | 8,230,750 | |
| ¥4.72 | +0.05 | +1.1% | ¥4.61 | ¥4.73 | ¥4.56 | 10,595,700 | |
| ¥4.67 | +0.05 | +1.1% | ¥4.61 | ¥4.76 | ¥4.60 | 9,718,199 | |
| ¥4.62 | +0.01 | +0.2% | ¥4.61 | ¥4.64 | ¥4.58 | 4,891,252 | |
| ¥4.61 | +0.04 | +0.9% | ¥4.53 | ¥4.65 | ¥4.53 | 5,905,900 | |
| ¥4.57 | -0.02 | -0.4% | ¥4.58 | ¥4.61 | ¥4.52 | 5,466,293 | |
| ¥4.59 | -0.03 | -0.6% | ¥4.62 | ¥4.65 | ¥4.58 | 3,948,699 | |
| ¥4.62 | -0.03 | -0.6% | ¥4.66 | ¥4.67 | ¥4.59 | 5,078,450 | |
| ¥4.65 | -0.04 | -0.9% | ¥4.72 | ¥4.72 | ¥4.64 | 4,359,050 | |
| ¥4.69 | +0.05 | +1.1% | ¥4.64 | ¥4.70 | ¥4.60 | 4,658,000 | |
| ¥4.64 | +0.06 | +1.3% | ¥4.61 | ¥4.70 | ¥4.58 | 5,233,949 | |
| ¥4.58 | -0.03 | -0.7% | ¥4.57 | ¥4.60 | ¥4.52 | 3,591,750 | |
| ¥4.61 | +0.07 | +1.5% | ¥4.52 | ¥4.61 | ¥4.50 | 3,954,200 | |
| ¥4.54 | -0.12 | -2.6% | ¥4.62 | ¥4.65 | ¥4.54 | 5,314,100 | |
| ¥4.66 | +0.04 | +0.9% | ¥4.60 | ¥4.70 | ¥4.60 | 5,431,100 | |
| ¥4.62 | -0.13 | -2.7% | ¥4.74 | ¥4.74 | ¥4.57 | 6,856,400 | |
| ¥4.75 | -0.05 | -1.0% | ¥4.79 | ¥4.79 | ¥4.72 | 3,812,400 | |
| ¥4.80 | +0.03 | +0.6% | ¥4.77 | ¥4.81 | ¥4.74 | 4,178,932 | |
| ¥4.77 | +0.05 | +1.1% | ¥4.70 | ¥4.78 | ¥4.70 | 4,435,732 | |
| ¥4.72 | +0.04 | +0.9% | ¥4.71 | ¥4.74 | ¥4.68 | 3,975,900 | |
| ¥4.68 | -0.05 | -1.1% | ¥4.70 | ¥4.76 | ¥4.65 | 5,624,500 | |
| ¥4.73 | -0.04 | -0.8% | ¥4.79 | ¥4.81 | ¥4.73 | 6,204,850 | |
| ¥4.77 | -0.01 | -0.2% | ¥4.76 | ¥4.80 | ¥4.72 | 7,053,229 | |
| ¥4.78 | +0.05 | +1.1% | ¥4.73 | ¥4.81 | ¥4.70 | 9,587,250 | |
| ¥4.73 | +0.03 | +0.6% | ¥4.68 | ¥4.75 | ¥4.67 | 6,685,450 | |
| ¥4.70 | +0.01 | +0.2% | ¥4.70 | ¥4.72 | ¥4.66 | 6,808,700 | |
| ¥4.69 | 0.00 | 0.0% | ¥4.75 | ¥4.77 | ¥4.67 | 12,020,800 | |
| ¥4.69 | +0.10 | +2.2% | ¥4.58 | ¥4.70 | ¥4.58 | 11,059,810 | |
| ¥4.59 | +0.09 | +2.0% | ¥4.49 | ¥4.60 | ¥4.48 | 6,710,700 | |
| ¥4.50 | -0.05 | -1.1% | ¥4.55 | ¥4.56 | ¥4.49 | 6,147,850 | |
| ¥4.55 | -0.08 | -1.7% | ¥4.56 | ¥4.59 | ¥4.48 | 7,973,338 | |
| ¥4.63 | +0.12 | +2.7% | ¥4.55 | ¥4.64 | ¥4.53 | 8,745,900 | |
| ¥4.51 | -0.14 | -3.0% | ¥4.62 | ¥4.63 | ¥4.48 | 8,108,850 | |
| ¥4.65 | -0.01 | -0.2% | ¥4.65 | ¥4.66 | ¥4.61 | 4,705,350 | |
| ¥4.66 | +0.05 | +1.1% | ¥4.61 | ¥4.67 | ¥4.55 | 6,659,250 | |
| ¥4.61 | -0.01 | -0.2% | ¥4.63 | ¥4.65 | ¥4.57 | 6,421,150 | |
| ¥4.62 | -0.06 | -1.3% | ¥4.68 | ¥4.68 | ¥4.61 | 8,971,200 | |
| ¥4.68 | +0.04 | +0.9% | ¥4.62 | ¥4.69 | ¥4.62 | 7,309,950 | |
| ¥4.64 | -0.02 | -0.4% | ¥4.63 | ¥4.66 | ¥4.60 | 6,159,700 | |
| ¥4.66 | +0.10 | +2.2% | ¥4.55 | ¥4.66 | ¥4.53 | 9,753,202 | |
| ¥4.56 | -0.02 | -0.4% | ¥4.56 | ¥4.57 | ¥4.50 | 5,835,300 | |
| ¥4.58 | 0.00 | 0.0% | ¥4.57 | ¥4.59 | ¥4.51 | 6,595,200 | |
| ¥4.58 | -0.03 | -0.7% | ¥4.61 | ¥4.61 | ¥4.52 | 9,489,750 | |
| ¥4.61 | -0.01 | -0.2% | ¥4.63 | ¥4.66 | ¥4.57 | 9,426,502 | |
| ¥4.62 | +0.07 | +1.5% | ¥4.55 | ¥4.63 | ¥4.54 | 9,306,400 |
- Ticker
- Shenzhen:300664
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 17, 2026
Penyao Environmental Protection's Actual Controller Sentenced To Two Years And Six Months In Prison
Latest news
Penyao Environmental Protection's Actual Controller Sentenced To Two Years And Six Months In Prison
Apr 17, 2026
Closed ¥6.22 (+0.5%) on Apr 20, 2026
Pengyao Environmental Protection Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 17, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Pengyao Environmental Protection Co. Ltd.