Stock listing
Shenzhen:300808 Hubei DP Co., Ltd. (久量股份) 股价
Follow Hubei DP Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300808
¥17.05 CNY +1.23 (+7.8%)
Close on Nov 2, 2026
- Day range
- ¥15.47 – ¥17.43 CNYNov 2, 2026
- Volume
- 3.54M sharesNov 2, 2026
- Market cap
- ¥2.73B CNYAt the close on Nov 2, 2026 · price × 160.0M shares outstanding
- 52-week range
- ¥15.47 – ¥35.44 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥67.52M CNYMedian day 2.42M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300808 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.05 | +1.23 | +7.8% | ¥16.48 | ¥17.43 | ¥15.47 | 3,542,100 | |
| ¥15.82 | -0.70 | -4.2% | ¥16.30 | ¥16.88 | ¥15.75 | 2,612,700 | |
| ¥16.52 | -0.63 | -3.7% | ¥16.99 | ¥17.47 | ¥16.50 | 2,073,200 | |
| ¥17.15 | +0.35 | +2.1% | ¥16.93 | ¥17.30 | ¥16.36 | 1,891,500 | |
| ¥16.80 | -0.63 | -3.6% | ¥17.69 | ¥17.77 | ¥16.72 | 1,783,900 | |
| ¥17.43 | -0.37 | -2.1% | ¥17.68 | ¥17.78 | ¥17.20 | 1,840,900 | |
| ¥17.80 | +0.19 | +1.1% | ¥17.39 | ¥17.91 | ¥16.30 | 3,204,400 | |
| ¥17.61 | -0.69 | -3.8% | ¥18.46 | ¥18.46 | ¥17.61 | 1,496,700 | |
| ¥18.30 | -0.22 | -1.2% | ¥18.52 | ¥18.84 | ¥18.23 | 1,503,705 | |
| ¥18.52 | +0.34 | +1.9% | ¥18.32 | ¥18.81 | ¥17.93 | 1,539,400 | |
| ¥18.18 | -0.32 | -1.7% | ¥18.56 | ¥18.56 | ¥17.36 | 2,323,100 | |
| ¥18.50 | +0.42 | +2.3% | ¥18.45 | ¥19.10 | ¥18.22 | 2,428,000 | |
| ¥18.08 | -0.74 | -3.9% | ¥18.33 | ¥19.09 | ¥18.00 | 2,956,600 | |
| ¥18.82 | -0.39 | -2.0% | ¥19.09 | ¥19.37 | ¥18.71 | 1,758,400 | |
| ¥19.21 | +0.13 | +0.7% | ¥19.45 | ¥19.48 | ¥18.15 | 2,870,900 | |
| ¥19.08 | -0.62 | -3.1% | ¥19.68 | ¥19.83 | ¥18.95 | 2,114,405 | |
| ¥19.70 | +0.11 | +0.6% | ¥19.62 | ¥19.74 | ¥18.31 | 3,174,620 | |
| ¥19.59 | -0.50 | -2.5% | ¥20.15 | ¥20.76 | ¥19.38 | 2,667,320 | |
| ¥20.09 | -0.07 | -0.3% | ¥20.29 | ¥20.30 | ¥19.82 | 2,076,219 | |
| ¥20.16 | +0.09 | +0.4% | ¥20.07 | ¥20.30 | ¥19.82 | 2,273,826 | |
| ¥20.07 | -0.77 | -3.7% | ¥20.86 | ¥20.89 | ¥19.88 | 2,956,215 | |
| ¥20.84 | -0.44 | -2.1% | ¥21.16 | ¥21.56 | ¥20.80 | 3,026,900 | |
| ¥21.28 | -0.19 | -0.9% | ¥21.40 | ¥21.97 | ¥21.18 | 3,181,000 | |
| ¥21.47 | -0.29 | -1.3% | ¥21.98 | ¥21.99 | ¥21.29 | 3,854,896 | |
| ¥21.76 | -0.90 | -4.0% | ¥23.11 | ¥23.25 | ¥21.29 | 6,803,002 | |
| ¥22.66 | +0.72 | +3.3% | ¥21.80 | ¥22.88 | ¥21.40 | 6,421,805 | |
| ¥21.94 | +2.84 | +14.9% | ¥18.92 | ¥22.60 | ¥18.80 | 10,339,621 | |
| ¥19.10 | +1.10 | +6.1% | ¥17.93 | ¥19.16 | ¥17.70 | 5,849,588 | |
| ¥18.00 | -0.57 | -3.1% | ¥18.39 | ¥18.96 | ¥17.93 | 5,588,233 | |
| ¥18.57 | -1.71 | -8.4% | ¥19.12 | ¥19.26 | ¥18.20 | 8,625,940 | |
| ¥20.28 | -4.55 | -18.3% | ¥23.50 | ¥23.50 | ¥19.86 | 13,445,314 | |
| ¥24.83 | -0.33 | -1.3% | ¥25.10 | ¥25.40 | ¥24.53 | 3,124,000 | |
| ¥25.16 | +0.18 | +0.7% | ¥24.85 | ¥25.77 | ¥24.73 | 4,649,800 | |
| ¥24.98 | +0.02 | +0.1% | ¥24.96 | ¥25.56 | ¥24.51 | 5,836,300 | |
| ¥24.96 | +2.16 | +9.5% | ¥22.80 | ¥25.10 | ¥22.60 | 7,717,525 | |
| ¥22.80 | +1.30 | +6.0% | ¥21.41 | ¥22.80 | ¥21.16 | 4,749,333 | |
| ¥21.50 | +0.13 | +0.6% | ¥21.06 | ¥22.00 | ¥20.96 | 4,948,633 | |
| ¥21.37 | +0.88 | +4.3% | ¥20.66 | ¥22.80 | ¥20.66 | 6,812,500 | |
| ¥20.49 | +0.36 | +1.8% | ¥20.13 | ¥20.70 | ¥20.01 | 1,720,700 | |
| ¥20.13 | +0.21 | +1.1% | ¥19.65 | ¥20.24 | ¥19.43 | 1,620,200 | |
| ¥19.92 | +0.55 | +2.8% | ¥19.36 | ¥20.11 | ¥19.19 | 1,802,100 | |
| ¥19.37 | 0.00 | 0.0% | ¥19.29 | ¥19.51 | ¥19.12 | 1,338,500 | |
| ¥19.37 | -0.66 | -3.3% | ¥20.05 | ¥20.05 | ¥19.35 | 2,068,700 | |
| ¥20.03 | +0.31 | +1.6% | ¥19.38 | ¥20.16 | ¥19.07 | 2,704,300 | |
| ¥19.72 | +0.54 | +2.8% | ¥19.18 | ¥20.92 | ¥18.84 | 3,773,800 | |
| ¥19.18 | +0.16 | +0.8% | ¥18.99 | ¥19.33 | ¥18.61 | 1,386,000 | |
| ¥19.02 | -0.17 | -0.9% | ¥19.30 | ¥19.41 | ¥18.89 | 1,534,400 | |
| ¥19.19 | -0.35 | -1.8% | ¥19.16 | ¥19.80 | ¥19.02 | 2,280,359 | |
| ¥19.54 | -0.15 | -0.8% | ¥19.80 | ¥19.89 | ¥19.12 | 1,501,300 | |
| ¥19.69 | +0.46 | +2.4% | ¥19.32 | ¥19.86 | ¥18.92 | 2,317,541 | |
| ¥19.23 | -0.45 | -2.3% | ¥19.58 | ¥19.78 | ¥19.03 | 2,178,900 | |
| ¥19.68 | -0.31 | -1.6% | ¥20.10 | ¥20.30 | ¥19.60 | 2,405,498 | |
| ¥19.99 | +0.43 | +2.2% | ¥19.35 | ¥20.30 | ¥19.11 | 2,788,400 | |
| ¥19.56 | +0.75 | +4.0% | ¥18.90 | ¥20.47 | ¥18.40 | 3,172,800 | |
| ¥18.81 | +0.63 | +3.5% | ¥18.27 | ¥18.89 | ¥17.98 | 2,134,200 | |
| ¥18.18 | -0.44 | -2.4% | ¥18.62 | ¥18.66 | ¥17.74 | 2,007,400 | |
| ¥18.62 | +0.13 | +0.7% | ¥18.31 | ¥18.72 | ¥18.00 | 1,532,700 | |
| ¥18.49 | +0.42 | +2.3% | ¥18.04 | ¥18.60 | ¥18.04 | 1,449,800 | |
| ¥18.07 | +0.24 | +1.3% | ¥17.91 | ¥18.39 | ¥17.73 | 1,794,800 | |
| ¥17.83 | +0.87 | +5.1% | ¥17.25 | ¥17.91 | ¥16.98 | 1,909,500 |
- Ticker
- Shenzhen:300808
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Hubei DP Co., Ltd.