Stock listing
Shenzhen:300692 Anhui Orivie Technology Co.,Ltd (中赋科技) 股价
Follow Anhui Orivie Technology Co.,Ltd into a list and get an email when it puts out news.
Share price · SZSE:300692
¥8.26 CNY +0.26 (+3.2%)
Close on Nov 4, 2026
- Day range
- ¥7.99 – ¥8.27 CNYNov 4, 2026
- Volume
- 12.85M sharesNov 4, 2026
- Market cap
- ¥4.64B CNYAt the close on Nov 4, 2026 · price × 562.3M shares outstanding
- 52-week range
- ¥7.20 – ¥10.79 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥171.7M CNYMedian day 13.81M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300692 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.26 | +0.26 | +3.2% | ¥8.07 | ¥8.27 | ¥7.99 | 12,847,365 | |
| ¥8.00 | -0.06 | -0.7% | ¥8.04 | ¥8.24 | ¥7.98 | 9,318,134 | |
| ¥8.06 | +0.06 | +0.8% | ¥8.02 | ¥8.09 | ¥7.72 | 11,671,005 | |
| ¥8.00 | +0.02 | +0.3% | ¥7.95 | ¥8.24 | ¥7.84 | 12,055,995 | |
| ¥7.98 | -0.09 | -1.1% | ¥8.07 | ¥8.13 | ¥7.93 | 7,632,302 | |
| ¥8.07 | +0.17 | +2.2% | ¥7.92 | ¥8.11 | ¥7.91 | 7,597,855 | |
| ¥7.90 | -0.12 | -1.5% | ¥8.04 | ¥8.08 | ¥7.90 | 6,406,100 | |
| ¥8.02 | -0.12 | -1.5% | ¥8.08 | ¥8.15 | ¥8.00 | 7,066,169 | |
| ¥8.14 | +0.13 | +1.6% | ¥7.98 | ¥8.18 | ¥7.73 | 14,601,900 | |
| ¥8.01 | -0.36 | -4.3% | ¥8.30 | ¥8.35 | ¥7.97 | 13,466,377 | |
| ¥8.37 | -0.15 | -1.8% | ¥8.54 | ¥8.68 | ¥8.30 | 11,276,949 | |
| ¥8.52 | +0.16 | +1.9% | ¥8.31 | ¥8.52 | ¥8.29 | 8,252,940 | |
| ¥8.36 | +0.06 | +0.7% | ¥8.30 | ¥8.49 | ¥8.22 | 10,315,525 | |
| ¥8.30 | -0.19 | -2.2% | ¥8.54 | ¥8.70 | ¥8.18 | 10,660,729 | |
| ¥8.49 | -0.04 | -0.5% | ¥8.41 | ¥8.61 | ¥8.35 | 11,526,900 | |
| ¥8.53 | -0.32 | -3.6% | ¥8.84 | ¥8.86 | ¥8.51 | 11,886,780 | |
| ¥8.85 | 0.00 | 0.0% | ¥8.78 | ¥8.97 | ¥8.65 | 12,669,025 | |
| ¥8.85 | -0.36 | -3.9% | ¥9.37 | ¥9.37 | ¥8.82 | 18,464,156 | |
| ¥9.21 | +0.32 | +3.6% | ¥8.82 | ¥9.21 | ¥8.63 | 22,166,281 | |
| ¥8.89 | -0.08 | -0.9% | ¥9.15 | ¥9.25 | ¥8.82 | 13,480,500 | |
| ¥8.97 | +0.19 | +2.2% | ¥8.84 | ¥9.33 | ¥8.81 | 20,591,500 | |
| ¥8.78 | -0.07 | -0.8% | ¥8.80 | ¥8.97 | ¥8.75 | 8,474,200 | |
| ¥8.85 | -0.26 | -2.9% | ¥9.12 | ¥9.24 | ¥8.81 | 12,440,744 | |
| ¥9.11 | -0.35 | -3.7% | ¥9.46 | ¥9.55 | ¥9.06 | 12,624,000 | |
| ¥9.46 | -0.04 | -0.4% | ¥9.50 | ¥9.62 | ¥9.35 | 13,089,001 | |
| ¥9.50 | -0.17 | -1.8% | ¥9.66 | ¥9.67 | ¥9.44 | 17,940,699 | |
| ¥9.67 | +0.57 | +6.3% | ¥9.24 | ¥9.86 | ¥9.24 | 34,919,609 | |
| ¥9.10 | +0.28 | +3.2% | ¥8.84 | ¥9.24 | ¥8.83 | 18,643,855 | |
| ¥8.82 | +0.16 | +1.8% | ¥8.67 | ¥8.88 | ¥8.61 | 10,767,620 | |
| ¥8.66 | +0.16 | +1.9% | ¥8.46 | ¥8.69 | ¥8.40 | 10,141,147 | |
| ¥8.50 | -0.27 | -3.1% | ¥8.75 | ¥8.80 | ¥8.47 | 9,579,101 | |
| ¥8.77 | +0.19 | +2.2% | ¥8.48 | ¥8.81 | ¥8.47 | 10,192,390 | |
| ¥8.58 | -0.25 | -2.8% | ¥8.80 | ¥8.81 | ¥8.38 | 17,361,297 | |
| ¥8.83 | -0.18 | -2.0% | ¥8.95 | ¥8.98 | ¥8.83 | 10,872,274 | |
| ¥9.01 | -0.10 | -1.1% | ¥9.03 | ¥9.15 | ¥8.94 | 10,734,500 | |
| ¥9.11 | +0.23 | +2.6% | ¥8.88 | ¥9.15 | ¥8.88 | 11,720,622 | |
| ¥8.88 | +0.07 | +0.8% | ¥8.81 | ¥9.00 | ¥8.77 | 8,699,667 | |
| ¥8.81 | -0.22 | -2.4% | ¥9.10 | ¥9.10 | ¥8.74 | 18,265,920 | |
| ¥9.03 | -0.22 | -2.4% | ¥9.23 | ¥9.28 | ¥8.94 | 15,390,884 | |
| ¥9.25 | +0.20 | +2.2% | ¥9.07 | ¥9.27 | ¥8.95 | 19,044,080 | |
| ¥9.05 | -0.02 | -0.2% | ¥9.06 | ¥9.15 | ¥8.91 | 13,287,894 | |
| ¥9.07 | +0.13 | +1.5% | ¥8.91 | ¥9.20 | ¥8.86 | 16,453,500 | |
| ¥8.94 | -0.07 | -0.8% | ¥9.02 | ¥9.08 | ¥8.88 | 13,811,900 | |
| ¥9.01 | -0.15 | -1.6% | ¥9.18 | ¥9.25 | ¥8.92 | 17,784,930 | |
| ¥9.16 | -0.27 | -2.9% | ¥9.45 | ¥9.87 | ¥9.15 | 16,884,150 | |
| ¥9.43 | +0.44 | +4.9% | ¥9.05 | ¥9.47 | ¥8.81 | 23,303,150 | |
| ¥8.99 | -0.56 | -5.9% | ¥9.58 | ¥9.58 | ¥8.88 | 25,963,102 | |
| ¥9.55 | -0.01 | -0.1% | ¥9.50 | ¥9.60 | ¥9.23 | 24,018,297 | |
| ¥9.56 | +0.39 | +4.3% | ¥9.44 | ¥10.00 | ¥9.21 | 31,788,436 | |
| ¥9.17 | -0.42 | -4.4% | ¥9.49 | ¥9.52 | ¥9.11 | 24,977,920 | |
| ¥9.59 | -0.23 | -2.3% | ¥9.74 | ¥9.84 | ¥9.55 | 25,193,141 | |
| ¥9.82 | +0.02 | +0.2% | ¥9.80 | ¥9.84 | ¥9.54 | 25,924,361 | |
| ¥9.80 | -0.17 | -1.7% | ¥9.95 | ¥10.06 | ¥9.70 | 35,814,305 | |
| ¥9.97 | -0.37 | -3.6% | ¥10.35 | ¥10.69 | ¥9.95 | 60,637,488 | |
| ¥10.34 | +0.42 | +4.2% | ¥9.92 | ¥10.79 | ¥9.78 | 52,121,527 | |
| ¥9.92 | +0.37 | +3.9% | ¥9.50 | ¥10.39 | ¥9.50 | 52,194,691 | |
| ¥9.55 | +0.23 | +2.5% | ¥9.30 | ¥9.80 | ¥9.18 | 41,720,465 | |
| ¥9.32 | +0.70 | +8.1% | ¥8.58 | ¥9.39 | ¥8.48 | 45,911,658 | |
| ¥8.62 | +0.12 | +1.4% | ¥8.99 | ¥9.02 | ¥8.49 | 33,192,687 | |
| ¥8.50 | +0.06 | +0.7% | ¥8.38 | ¥8.54 | ¥8.31 | 16,154,403 | |
| ¥8.44 | +0.34 | +4.2% | ¥8.11 | ¥8.55 | ¥8.11 | 22,015,852 |
- Ticker
- Shenzhen:300692
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 1, 2026
Anhui Orivie Tech's Unit To Buy Stake In Up Pharma
Latest news
Anhui Orivie Tech's Unit To Buy Stake In Up Pharma
Jul 1, 2026
Closed ¥8.62 (+5.3%) on Jul 2, 2026
Anhui Orivie Technology's Unit Plans To Obtain Control Of United-Power Pharma Tech
Apr 26, 2026
Closed ¥8.82 (-6.3%) on Apr 27, 2026
Anhui Zhonghuan Environmental Protection Technology Plans To Change Name
Dec 14, 2025
Closed ¥8.81 (-2.2%) on Dec 15, 2025
Anhui Orivie Technology Co.,Ltd on 6ix
- News releases
- 3 in the last 12 months · 5 in all · newest Jul 1, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Anhui Orivie Technology Co.,Ltd.