Stock listing
Shenzhen:300687 Guangzhou Sie Consulting Co., Ltd. (赛意信息) 股价
Follow Guangzhou Sie Consulting Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300687
¥24.45 CNY -1.67 (-6.4%)
Close on Nov 3, 2026
- Day range
- ¥24.31 – ¥26.10 CNYNov 3, 2026
- Volume
- 16.95M sharesNov 3, 2026
- Market cap
- ¥9.99B CNYAt the close on Nov 3, 2026 · price × 408.4M shares outstanding
- 52-week range
- ¥18.01 – ¥36.80 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥487.6M CNYMedian day 16.70M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300687 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.45 | -1.67 | -6.4% | ¥25.79 | ¥26.10 | ¥24.31 | 16,953,245 | |
| ¥26.12 | +2.31 | +9.7% | ¥23.88 | ¥26.85 | ¥23.34 | 25,496,748 | |
| ¥23.81 | -1.50 | -5.9% | ¥24.24 | ¥25.86 | ¥23.80 | 20,863,313 | |
| ¥25.31 | -2.39 | -8.6% | ¥27.62 | ¥27.65 | ¥25.17 | 22,611,084 | |
| ¥27.70 | +0.28 | +1.0% | ¥27.83 | ¥28.55 | ¥27.00 | 22,146,003 | |
| ¥27.42 | -0.47 | -1.7% | ¥28.35 | ¥29.30 | ¥27.32 | 21,511,686 | |
| ¥27.89 | -0.88 | -3.1% | ¥28.60 | ¥29.27 | ¥27.51 | 29,940,801 | |
| ¥28.77 | +3.61 | +14.3% | ¥25.11 | ¥28.90 | ¥24.26 | 29,067,059 | |
| ¥25.16 | -1.11 | -4.2% | ¥26.24 | ¥26.74 | ¥25.11 | 15,251,473 | |
| ¥26.27 | +0.90 | +3.5% | ¥25.35 | ¥26.88 | ¥25.35 | 15,161,192 | |
| ¥25.37 | +1.47 | +6.2% | ¥24.00 | ¥25.82 | ¥23.62 | 15,427,520 | |
| ¥23.90 | +0.32 | +1.4% | ¥23.24 | ¥24.22 | ¥22.88 | 11,308,568 | |
| ¥23.58 | +0.02 | +0.1% | ¥24.32 | ¥24.48 | ¥23.35 | 11,990,209 | |
| ¥23.56 | -1.55 | -6.2% | ¥23.80 | ¥24.41 | ¥23.39 | 13,047,997 | |
| ¥25.11 | -1.09 | -4.2% | ¥26.29 | ¥26.39 | ¥25.05 | 12,106,377 | |
| ¥26.20 | -0.23 | -0.9% | ¥25.97 | ¥26.60 | ¥24.90 | 14,964,346 | |
| ¥26.43 | -0.17 | -0.6% | ¥26.60 | ¥26.77 | ¥25.51 | 14,461,262 | |
| ¥26.60 | -0.14 | -0.5% | ¥26.80 | ¥26.88 | ¥24.70 | 17,351,512 | |
| ¥26.74 | -1.64 | -5.8% | ¥28.37 | ¥28.93 | ¥26.48 | 15,039,702 | |
| ¥28.38 | -0.80 | -2.7% | ¥29.00 | ¥29.48 | ¥28.08 | 12,103,620 | |
| ¥29.18 | +1.61 | +5.8% | ¥27.60 | ¥29.46 | ¥27.32 | 12,120,573 | |
| ¥27.57 | -1.88 | -6.4% | ¥29.20 | ¥29.42 | ¥27.23 | 13,168,548 | |
| ¥29.45 | -0.71 | -2.4% | ¥29.80 | ¥30.49 | ¥29.40 | 12,725,848 | |
| ¥30.16 | -0.54 | -1.8% | ¥30.63 | ¥30.87 | ¥29.94 | 16,405,111 | |
| ¥30.70 | +0.65 | +2.2% | ¥30.09 | ¥31.31 | ¥30.09 | 17,629,189 | |
| ¥30.05 | +0.98 | +3.4% | ¥28.98 | ¥30.28 | ¥28.91 | 16,742,514 | |
| ¥29.07 | +1.93 | +7.1% | ¥27.52 | ¥29.11 | ¥27.48 | 20,039,168 | |
| ¥27.14 | +0.09 | +0.3% | ¥27.00 | ¥27.85 | ¥27.00 | 10,670,569 | |
| ¥27.05 | +0.47 | +1.8% | ¥26.57 | ¥27.27 | ¥26.36 | 8,876,588 | |
| ¥26.58 | -0.23 | -0.9% | ¥26.89 | ¥27.05 | ¥26.48 | 7,681,700 | |
| ¥26.81 | +0.29 | +1.1% | ¥26.13 | ¥27.28 | ¥26.05 | 10,282,743 | |
| ¥26.52 | -1.18 | -4.3% | ¥27.44 | ¥27.78 | ¥26.05 | 13,524,776 | |
| ¥27.70 | -0.23 | -0.8% | ¥27.83 | ¥28.26 | ¥27.26 | 8,451,375 | |
| ¥27.93 | -0.46 | -1.6% | ¥28.42 | ¥28.65 | ¥27.69 | 10,862,062 | |
| ¥28.39 | -0.35 | -1.2% | ¥28.61 | ¥29.04 | ¥28.20 | 13,138,771 | |
| ¥28.74 | -0.11 | -0.4% | ¥28.85 | ¥29.02 | ¥28.43 | 13,206,454 | |
| ¥28.85 | -0.61 | -2.1% | ¥29.98 | ¥30.28 | ¥28.59 | 19,382,664 | |
| ¥29.46 | -0.16 | -0.5% | ¥29.94 | ¥30.39 | ¥29.04 | 15,455,059 | |
| ¥29.62 | -0.40 | -1.3% | ¥29.71 | ¥30.01 | ¥29.14 | 16,702,178 | |
| ¥30.02 | -0.04 | -0.1% | ¥30.10 | ¥31.06 | ¥29.94 | 27,028,080 | |
| ¥30.06 | +3.22 | +12.0% | ¥26.55 | ¥30.10 | ¥26.18 | 29,881,840 | |
| ¥26.84 | +0.02 | +0.1% | ¥27.31 | ¥28.20 | ¥26.84 | 20,782,867 | |
| ¥26.82 | +1.50 | +5.9% | ¥25.47 | ¥26.93 | ¥25.38 | 18,545,816 | |
| ¥25.32 | -0.60 | -2.3% | ¥25.85 | ¥26.18 | ¥24.94 | 15,086,832 | |
| ¥25.92 | -0.18 | -0.7% | ¥25.79 | ¥26.18 | ¥25.10 | 15,383,924 | |
| ¥26.10 | -0.74 | -2.8% | ¥26.95 | ¥27.07 | ¥25.70 | 18,019,158 | |
| ¥26.84 | -1.14 | -4.1% | ¥28.32 | ¥28.50 | ¥26.62 | 31,930,963 | |
| ¥27.98 | -0.13 | -0.5% | ¥29.90 | ¥30.91 | ¥27.88 | 42,995,070 | |
| ¥28.11 | -1.80 | -6.0% | ¥29.26 | ¥29.49 | ¥28.06 | 15,995,608 | |
| ¥29.91 | +0.22 | +0.7% | ¥29.50 | ¥30.05 | ¥29.01 | 14,996,706 | |
| ¥29.69 | +0.09 | +0.3% | ¥29.70 | ¥29.83 | ¥28.60 | 18,425,000 | |
| ¥29.60 | +1.26 | +4.4% | ¥28.34 | ¥29.74 | ¥27.92 | 19,815,502 | |
| ¥28.34 | 0.00 | 0.0% | ¥28.84 | ¥30.46 | ¥28.28 | 24,514,002 | |
| ¥28.34 | +1.03 | +3.8% | ¥27.50 | ¥28.78 | ¥27.29 | 17,926,684 | |
| ¥27.31 | +0.06 | +0.2% | ¥27.38 | ¥27.90 | ¥26.83 | 12,817,793 | |
| ¥27.25 | -0.73 | -2.6% | ¥27.84 | ¥28.00 | ¥26.75 | 18,448,240 | |
| ¥27.98 | +0.26 | +0.9% | ¥27.45 | ¥28.12 | ¥26.98 | 19,887,973 | |
| ¥27.72 | +0.53 | +1.9% | ¥26.97 | ¥28.50 | ¥26.67 | 23,187,900 | |
| ¥27.19 | +2.26 | +9.1% | ¥24.85 | ¥27.50 | ¥24.62 | 24,496,760 | |
| ¥24.93 | +1.16 | +4.9% | ¥24.19 | ¥25.33 | ¥24.16 | 18,913,205 | |
| ¥23.77 | +1.23 | +5.5% | ¥22.95 | ¥23.96 | ¥22.70 | 21,816,469 |
- Ticker
- Shenzhen:300687
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 14, 2026
Guangzhou Sie Consulting To Buy Computing Servers
Latest news
Guangzhou Sie Consulting To Buy Computing Servers
Jul 14, 2026
Closed ¥26.75 (-12.4%) on Jul 15, 2026
Guangzhou Sie Consulting Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Guangzhou Sie Consulting Co., Ltd.