Stock listing

Shenzhen:300722 Jiangxi Xinyu Guoke Technology Co., Ltd. (新余国科) 股价

Follow Jiangxi Xinyu Guoke Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300722

¥20.53 CNY -0.27 (-1.3%)

Close on Nov 3, 2026

Past year -36.2% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ¥20.33 – ¥21.48 CNYNov 3, 2026
Volume: 5.46M sharesNov 3, 2026
Market cap: ¥5.68B CNYAt the close on Nov 3, 2026 · price × 276.8M shares outstanding
52-week range: ¥18.73 – ¥39.94 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ¥89.83M CNYMedian day 3.09M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300722 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	¥20.53	-0.27	-1.3%	¥20.73	¥21.48	¥20.33	5,456,959
Mon, Nov 2	¥20.80	+0.02	+0.1%	¥20.67	¥21.29	¥19.71	6,837,123
Fri, Oct 30	¥20.78	-0.46	-2.2%	¥20.81	¥23.36	¥20.68	8,590,132
Thu, Oct 29	¥21.24	+0.33	+1.6%	¥20.69	¥21.97	¥20.34	7,006,554
Wed, Oct 28	¥20.91	+0.67	+3.3%	¥20.34	¥21.08	¥20.03	4,858,232
Tue, Oct 27	¥20.24	-1.60	-7.3%	¥21.93	¥22.16	¥20.20	5,788,800
Mon, Oct 26	¥21.84	-0.05	-0.2%	¥21.83	¥22.54	¥21.31	5,111,954
Fri, Oct 23	¥21.89	+0.38	+1.8%	¥21.03	¥21.98	¥20.35	7,234,202
Thu, Oct 22	¥21.51	-0.50	-2.3%	¥21.97	¥22.47	¥21.50	6,946,983
Wed, Oct 21	¥22.01	+0.35	+1.6%	¥21.50	¥22.66	¥21.50	6,457,447
Tue, Oct 20	¥21.66	-0.52	-2.3%	¥22.01	¥22.10	¥21.41	5,518,517
Mon, Oct 19	¥22.18	+0.19	+0.9%	¥21.99	¥22.20	¥21.50	8,122,650
Fri, Oct 16	¥21.99	+1.55	+7.6%	¥20.75	¥22.98	¥20.57	11,574,455
Thu, Oct 15	¥20.44	-0.68	-3.2%	¥20.80	¥21.02	¥20.38	2,027,359
Wed, Oct 14	¥21.12	-0.33	-1.5%	¥21.34	¥21.65	¥20.88	2,690,200
Tue, Oct 13	¥21.45	+0.94	+4.6%	¥20.30	¥21.58	¥20.16	3,977,044
Mon, Oct 12	¥20.51	-0.07	-0.3%	¥20.45	¥20.83	¥20.32	1,680,400
Fri, Oct 9	¥20.58	-0.27	-1.3%	¥21.15	¥21.19	¥19.98	2,475,886
Thu, Oct 8	¥20.85	-0.25	-1.2%	¥21.06	¥21.77	¥20.75	2,249,624
Wed, Sep 30	¥21.10	+0.25	+1.2%	¥21.27	¥21.45	¥20.94	1,769,107
Tue, Sep 29	¥20.85	-0.14	-0.7%	¥20.95	¥21.07	¥20.74	1,282,232
Mon, Sep 28	¥20.99	-0.46	-2.1%	¥21.26	¥21.40	¥20.87	1,977,473
Thu, Sep 24	¥21.45	-0.04	-0.2%	¥21.46	¥21.88	¥21.33	1,983,858
Wed, Sep 23	¥21.49	-0.46	-2.1%	¥21.82	¥21.87	¥21.41	2,296,242
Tue, Sep 22	¥21.95	-0.28	-1.3%	¥22.34	¥22.34	¥21.76	2,290,343
Mon, Sep 21	¥22.23	+0.38	+1.7%	¥21.86	¥22.48	¥21.72	2,631,600
Fri, Sep 18	¥21.85	+0.21	+1.0%	¥21.65	¥22.13	¥21.65	2,226,700
Thu, Sep 17	¥21.64	-0.32	-1.5%	¥22.05	¥22.08	¥21.41	3,143,400
Wed, Sep 16	¥21.96	+0.17	+0.8%	¥22.00	¥22.17	¥21.65	2,531,700
Tue, Sep 15	¥21.79	-0.65	-2.9%	¥22.55	¥22.60	¥21.78	4,883,988
Mon, Sep 14	¥22.44	-1.10	-4.7%	¥23.59	¥24.01	¥22.40	8,028,090
Fri, Sep 11	¥23.54	+0.69	+3.0%	¥22.70	¥23.90	¥22.62	10,938,040
Thu, Sep 10	¥22.85	-0.05	-0.2%	¥22.77	¥23.89	¥22.67	4,862,077
Wed, Sep 9	¥22.90	+0.35	+1.6%	¥22.88	¥23.23	¥22.30	4,774,998
Tue, Sep 8	¥22.55	+0.40	+1.8%	¥22.16	¥22.56	¥21.98	3,308,164
Mon, Sep 7	¥22.15	-0.32	-1.4%	¥22.40	¥22.55	¥22.01	3,400,996
Fri, Sep 4	¥22.47	+0.13	+0.6%	¥22.30	¥22.91	¥22.22	5,335,988
Thu, Sep 3	¥22.34	-0.71	-3.1%	¥22.65	¥22.88	¥21.96	8,139,651
Wed, Sep 2	¥23.05	+0.81	+3.6%	¥22.02	¥23.31	¥22.01	11,261,722
Tue, Sep 1	¥22.24	+0.49	+2.3%	¥21.64	¥22.58	¥21.64	4,560,300
Mon, Aug 31	¥21.75	+0.25	+1.2%	¥21.35	¥21.82	¥21.35	2,122,017
Fri, Aug 28	¥21.50	+0.22	+1.0%	¥21.15	¥21.78	¥21.15	2,845,600
Thu, Aug 27	¥21.28	-0.02	-0.1%	¥21.19	¥21.40	¥21.00	1,995,420
Wed, Aug 26	¥21.30	+0.02	+0.1%	¥21.17	¥21.53	¥21.17	1,942,707
Tue, Aug 25	¥21.28	+0.52	+2.5%	¥20.76	¥21.39	¥20.64	2,416,763
Mon, Aug 24	¥20.76	-0.12	-0.6%	¥20.88	¥21.10	¥20.52	1,554,707
Fri, Aug 21	¥20.88	+0.20	+1.0%	¥20.47	¥20.89	¥20.28	1,536,852
Thu, Aug 20	¥20.68	+0.07	+0.3%	¥20.98	¥20.99	¥20.50	1,977,100
Wed, Aug 19	¥20.61	-1.11	-5.1%	¥21.92	¥22.19	¥20.54	4,093,091
Tue, Aug 18	¥21.72	-0.39	-1.8%	¥22.11	¥22.11	¥21.55	2,184,920
Mon, Aug 17	¥22.11	+0.36	+1.7%	¥21.70	¥22.14	¥21.69	2,572,445
Fri, Aug 14	¥21.75	+0.11	+0.5%	¥21.63	¥22.10	¥21.57	2,489,669
Thu, Aug 13	¥21.64	-0.37	-1.7%	¥22.01	¥22.20	¥21.63	2,362,400
Wed, Aug 12	¥22.01	+0.05	+0.2%	¥21.95	¥22.14	¥21.81	2,101,976
Tue, Aug 11	¥21.96	-0.60	-2.7%	¥22.10	¥22.30	¥21.61	3,451,553
Mon, Aug 10	¥22.56	+0.75	+3.4%	¥21.84	¥22.59	¥21.52	4,876,129
Fri, Aug 7	¥21.81	+0.01	0.0%	¥21.80	¥21.89	¥21.40	2,389,009
Thu, Aug 6	¥21.80	-0.06	-0.3%	¥21.87	¥22.08	¥21.40	2,992,698
Wed, Aug 5	¥21.86	-0.11	-0.5%	¥21.97	¥22.10	¥21.71	3,087,350
Tue, Aug 4	¥21.97	+0.09	+0.4%	¥21.88	¥21.99	¥21.69	3,305,200
Mon, Aug 3	¥21.88	+0.36	+1.7%	¥21.51	¥21.95	¥21.48	2,761,600

Ticker: Shenzhen:300722
Asset type: Stock
Exchange: Shenzhen
Currency: CNY