Stock listing
Shenzhen:300733 Chengdu Xiling Power Science & Technology Inc. Co. (西菱动力) 股价
Follow Chengdu Xiling Power Science & Technology Inc. Co. into a list and get an email when it puts out news.
Share price · SZSE:300733
¥13.10 CNY -0.50 (-3.7%)
Close on Oct 30, 2026
- Day range
- ¥12.88 – ¥13.57 CNYOct 30, 2026
- Volume
- 6.63M sharesOct 30, 2026
- Market cap
- ¥5.20B CNYAt the close on Oct 30, 2026 · price × 396.6M shares outstanding
- 52-week range
- ¥10.71 – ¥16.67 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥84.15M CNYMedian day 5.23M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300733 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.10 | -0.50 | -3.7% | ¥13.42 | ¥13.57 | ¥12.88 | 6,631,900 | |
| ¥13.60 | -0.36 | -2.6% | ¥13.96 | ¥14.21 | ¥13.51 | 7,578,310 | |
| ¥13.96 | +0.91 | +7.0% | ¥13.12 | ¥14.22 | ¥13.08 | 9,877,754 | |
| ¥13.05 | -0.33 | -2.5% | ¥13.38 | ¥13.50 | ¥13.01 | 3,239,062 | |
| ¥13.38 | -0.08 | -0.6% | ¥13.37 | ¥13.54 | ¥13.08 | 4,628,642 | |
| ¥13.46 | +0.24 | +1.8% | ¥12.80 | ¥13.48 | ¥12.50 | 9,777,274 | |
| ¥13.22 | -0.43 | -3.2% | ¥13.60 | ¥13.87 | ¥13.19 | 5,429,710 | |
| ¥13.65 | -0.43 | -3.1% | ¥14.06 | ¥14.18 | ¥13.52 | 8,137,884 | |
| ¥14.08 | +0.15 | +1.1% | ¥13.81 | ¥14.25 | ¥13.77 | 7,037,845 | |
| ¥13.93 | +0.18 | +1.3% | ¥13.75 | ¥14.13 | ¥13.34 | 9,474,308 | |
| ¥13.75 | +0.63 | +4.8% | ¥13.35 | ¥13.88 | ¥13.12 | 11,616,962 | |
| ¥13.12 | -0.33 | -2.5% | ¥13.08 | ¥13.40 | ¥12.80 | 5,024,774 | |
| ¥13.45 | +0.05 | +0.4% | ¥13.30 | ¥13.75 | ¥13.05 | 7,454,682 | |
| ¥13.40 | +1.03 | +8.3% | ¥12.15 | ¥13.49 | ¥12.14 | 11,592,946 | |
| ¥12.37 | -0.23 | -1.8% | ¥12.75 | ¥12.81 | ¥12.25 | 3,065,220 | |
| ¥12.60 | +0.31 | +2.5% | ¥12.29 | ¥12.70 | ¥11.89 | 6,215,698 | |
| ¥12.29 | -0.83 | -6.3% | ¥13.07 | ¥13.10 | ¥12.22 | 7,112,876 | |
| ¥13.12 | +0.41 | +3.2% | ¥12.71 | ¥13.22 | ¥12.59 | 7,142,686 | |
| ¥12.71 | -0.18 | -1.4% | ¥12.89 | ¥13.05 | ¥12.70 | 3,909,627 | |
| ¥12.89 | -0.50 | -3.7% | ¥13.43 | ¥13.44 | ¥12.84 | 4,478,832 | |
| ¥13.39 | -0.38 | -2.8% | ¥13.62 | ¥13.80 | ¥13.34 | 4,654,890 | |
| ¥13.77 | -0.37 | -2.6% | ¥14.25 | ¥14.28 | ¥13.59 | 6,507,546 | |
| ¥14.14 | +0.33 | +2.4% | ¥13.89 | ¥14.19 | ¥13.73 | 9,564,358 | |
| ¥13.81 | +0.21 | +1.5% | ¥13.65 | ¥14.12 | ¥13.27 | 12,328,308 | |
| ¥13.60 | +0.30 | +2.3% | ¥13.31 | ¥14.20 | ¥13.29 | 12,484,536 | |
| ¥13.30 | +0.52 | +4.1% | ¥12.71 | ¥13.58 | ¥12.71 | 7,403,190 | |
| ¥12.78 | +0.14 | +1.1% | ¥12.64 | ¥12.82 | ¥12.47 | 2,611,780 | |
| ¥12.64 | -0.01 | -0.1% | ¥12.69 | ¥12.86 | ¥12.51 | 2,881,242 | |
| ¥12.65 | -0.01 | -0.1% | ¥12.65 | ¥12.71 | ¥12.44 | 2,677,432 | |
| ¥12.66 | -0.23 | -1.8% | ¥12.73 | ¥12.95 | ¥12.55 | 4,018,210 | |
| ¥12.89 | -0.22 | -1.7% | ¥13.11 | ¥13.16 | ¥12.68 | 4,096,452 | |
| ¥13.11 | -0.09 | -0.7% | ¥13.20 | ¥13.27 | ¥13.11 | 2,800,310 | |
| ¥13.20 | -0.26 | -1.9% | ¥13.40 | ¥13.47 | ¥13.17 | 3,314,800 | |
| ¥13.46 | -0.27 | -2.0% | ¥13.70 | ¥13.77 | ¥13.44 | 3,605,796 | |
| ¥13.73 | -0.10 | -0.7% | ¥13.84 | ¥14.14 | ¥13.63 | 4,370,104 | |
| ¥13.83 | +0.06 | +0.4% | ¥13.80 | ¥13.95 | ¥13.60 | 3,382,846 | |
| ¥13.77 | -0.01 | -0.1% | ¥13.70 | ¥13.89 | ¥13.58 | 3,496,658 | |
| ¥13.78 | +0.04 | +0.3% | ¥13.74 | ¥13.95 | ¥13.58 | 3,618,108 | |
| ¥13.74 | +0.19 | +1.4% | ¥13.48 | ¥13.86 | ¥13.31 | 4,595,080 | |
| ¥13.55 | -0.08 | -0.6% | ¥13.61 | ¥13.82 | ¥13.41 | 4,107,850 | |
| ¥13.63 | +0.23 | +1.7% | ¥13.41 | ¥13.65 | ¥13.28 | 3,602,375 | |
| ¥13.40 | -0.28 | -2.0% | ¥13.56 | ¥13.77 | ¥13.40 | 3,557,046 | |
| ¥13.68 | +0.21 | +1.6% | ¥13.34 | ¥13.71 | ¥13.18 | 4,576,270 | |
| ¥13.47 | -0.64 | -4.5% | ¥14.06 | ¥14.07 | ¥13.35 | 6,079,150 | |
| ¥14.11 | 0.00 | 0.0% | ¥14.12 | ¥14.19 | ¥13.96 | 2,976,293 | |
| ¥14.11 | +0.11 | +0.8% | ¥14.48 | ¥14.48 | ¥14.05 | 3,721,844 | |
| ¥14.00 | -0.49 | -3.4% | ¥14.60 | ¥14.68 | ¥13.98 | 4,984,964 | |
| ¥14.49 | -0.27 | -1.8% | ¥14.71 | ¥14.84 | ¥14.40 | 4,362,820 | |
| ¥14.76 | +0.21 | +1.4% | ¥14.45 | ¥14.80 | ¥14.16 | 6,237,320 | |
| ¥14.55 | +0.46 | +3.3% | ¥14.32 | ¥14.62 | ¥14.00 | 9,300,372 | |
| ¥14.09 | -0.47 | -3.2% | ¥14.57 | ¥14.58 | ¥14.07 | 5,229,358 | |
| ¥14.56 | -0.02 | -0.1% | ¥14.50 | ¥14.71 | ¥14.42 | 3,696,641 | |
| ¥14.58 | +0.23 | +1.6% | ¥14.40 | ¥14.64 | ¥14.05 | 7,394,787 | |
| ¥14.35 | +0.13 | +0.9% | ¥14.25 | ¥14.46 | ¥13.84 | 5,800,300 | |
| ¥14.22 | -0.21 | -1.5% | ¥14.29 | ¥14.45 | ¥14.18 | 4,809,580 | |
| ¥14.43 | +0.21 | +1.5% | ¥14.16 | ¥14.47 | ¥13.94 | 9,316,774 | |
| ¥14.22 | +0.22 | +1.6% | ¥14.00 | ¥14.40 | ¥13.90 | 9,517,121 | |
| ¥14.00 | +0.60 | +4.5% | ¥13.58 | ¥14.12 | ¥13.50 | 8,724,335 | |
| ¥13.40 | +0.51 | +4.0% | ¥12.78 | ¥13.53 | ¥12.78 | 11,334,860 | |
| ¥12.89 | +0.48 | +3.9% | ¥12.31 | ¥13.04 | ¥12.26 | 11,211,018 | |
| ¥12.41 | +0.46 | +3.8% | ¥11.90 | ¥12.46 | ¥11.86 | 9,040,200 |
- Ticker
- Shenzhen:300733
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 25, 2025
Chengdu Xiling Power Science & Technology's Actual Controller To Unload Stake
Latest news
Chengdu Xiling Power Science & Technology's Actual Controller To Unload Stake
Dec 25, 2025
Closed ¥14.47 (-2.6%) on Dec 26, 2025
Chengdu Xiling Power Science & Technology Inc. Co. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 25, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Chengdu Xiling Power Science & Technology Inc. Co.