Stock listing

Shenzhen:300810 Beijing Zhongkehaixun Digital S&T Co., Ltd. (中科海讯) 股价

Follow Beijing Zhongkehaixun Digital S&T Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300810

¥20.25 CNY -0.26 (-1.3%)

Close on Nov 6, 2026

Past year -52.5% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits
Day range
¥19.68 – ¥20.87 CNYNov 6, 2026
Volume
3.32M sharesNov 6, 2026
Market cap
¥2.39B CNYAt the close on Nov 6, 2026 · price × 118.0M shares outstanding
52-week range
¥18.84 – ¥45.47 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day
¥81.38M CNYMedian day 2.72M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Beijing Zhongkehaixun Digital S&T Co., Ltd. logo

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300810 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥20.25-0.26-1.3%¥20.00¥20.87¥19.683,319,900
¥20.51+0.22+1.1%¥20.28¥20.86¥19.973,226,500
¥20.29+0.24+1.2%¥19.93¥20.49¥19.423,523,487
¥20.05-0.04-0.2%¥19.88¥20.96¥19.633,549,400
¥20.09+0.47+2.4%¥19.77¥20.22¥18.843,582,956
¥19.62-1.37-6.5%¥20.87¥20.99¥19.624,136,150
¥20.99-0.20-0.9%¥21.02¥21.84¥20.723,776,700
¥21.19+0.39+1.9%¥20.80¥21.40¥20.363,528,800
¥20.80-2.01-8.8%¥22.88¥23.19¥20.803,878,200
¥22.81-0.44-1.9%¥23.18¥23.71¥22.303,630,800
¥23.25-0.010.0%¥22.88¥23.40¥20.836,614,117
¥23.26-1.06-4.4%¥24.03¥25.08¥23.265,461,903
¥24.32+0.69+2.9%¥23.86¥25.29¥23.636,155,100
¥23.63-1.00-4.1%¥24.67¥24.67¥23.425,899,064
¥24.63+0.05+0.2%¥24.67¥25.30¥23.829,438,714
¥24.58+2.87+13.2%¥21.80¥26.05¥21.7112,093,675
¥21.71-0.96-4.2%¥22.65¥22.65¥21.622,050,100
¥22.67-0.31-1.3%¥22.80¥23.29¥22.322,458,525
¥22.98+0.85+3.8%¥22.01¥23.29¥21.252,638,500
¥22.13-0.59-2.6%¥22.66¥22.89¥22.011,637,949
¥22.72+0.09+0.4%¥22.85¥23.03¥21.422,864,674
¥22.63-1.79-7.3%¥22.40¥23.59¥21.935,325,400
¥24.42-0.03-0.1%¥24.58¥25.02¥24.281,428,075
¥24.45+0.06+0.2%¥24.21¥24.64¥24.001,499,103
¥24.39-0.65-2.6%¥24.90¥25.03¥24.151,325,300
¥25.04-0.14-0.6%¥25.17¥25.40¥24.831,635,636
¥25.18-0.67-2.6%¥25.75¥25.75¥25.001,895,900
¥25.85+0.15+0.6%¥25.50¥26.27¥25.292,843,184
¥25.70+0.66+2.6%¥24.79¥25.80¥24.722,835,299
¥25.04+0.24+1.0%¥24.78¥25.45¥24.762,721,401
¥24.80-0.24-1.0%¥24.66¥25.11¥24.272,871,065
¥25.04-0.03-0.1%¥25.08¥25.52¥24.453,504,400
¥25.07-0.36-1.4%¥25.23¥26.08¥24.984,279,525
¥25.43-1.33-5.0%¥27.27¥27.29¥25.305,854,800
¥26.76-0.97-3.5%¥27.60¥28.66¥26.557,134,315
¥27.730.000.0%¥27.50¥28.95¥27.0810,584,666
¥27.73+2.88+11.6%¥24.85¥28.84¥24.7010,155,603
¥24.85-0.24-1.0%¥25.03¥25.22¥24.701,644,600
¥25.09-0.55-2.1%¥25.44¥25.61¥25.021,979,500
¥25.64+0.57+2.3%¥25.27¥26.00¥25.083,379,072
¥25.07-0.19-0.8%¥25.14¥25.50¥25.041,594,215
¥25.26-0.13-0.5%¥25.30¥25.61¥24.962,583,700
¥25.39-0.25-1.0%¥25.45¥25.75¥25.202,272,774
¥25.64+1.13+4.6%¥24.19¥26.11¥24.144,891,852
¥24.51-0.82-3.2%¥25.15¥25.29¥24.512,565,144
¥25.33+1.28+5.3%¥23.80¥25.82¥23.803,479,821
¥24.05-0.14-0.6%¥24.30¥24.30¥23.69964,250
¥24.19+0.54+2.3%¥23.50¥24.35¥23.231,386,700
¥23.65-0.28-1.2%¥24.00¥24.05¥23.181,374,800
¥23.93+0.27+1.1%¥23.50¥24.04¥23.151,238,900
¥23.66+0.44+1.9%¥23.29¥23.93¥23.161,362,800
¥23.22-1.41-5.7%¥24.75¥24.75¥23.201,843,900
¥24.63-0.29-1.2%¥24.89¥25.01¥24.251,366,050
¥24.92+0.52+2.1%¥24.67¥25.03¥24.231,603,550
¥24.40+0.22+0.9%¥24.18¥25.05¥24.051,748,700
¥24.18-0.51-2.1%¥24.67¥24.87¥24.181,079,000
¥24.69+0.16+0.7%¥24.50¥24.83¥24.351,075,300
¥24.53-0.41-1.6%¥24.65¥24.79¥24.261,355,110
¥24.94+0.45+1.8%¥24.51¥24.95¥24.061,820,900
¥24.49+0.17+0.7%¥24.36¥24.49¥23.701,742,000
¥24.32+0.12+0.5%¥24.20¥24.49¥23.701,896,700
Ticker
Shenzhen:300810
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Beijing Zhongkehaixun Digital S&T Co., Ltd.