Stock listing
Shenzhen:300828 Tianjin Ruixin Technology Co. Ltd. (锐新科技) 股价
Follow Tianjin Ruixin Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300828
¥13.53 CNY -0.31 (-2.2%)
Close on Nov 3, 2026
- Day range
- ¥13.40 – ¥14.13 CNYNov 3, 2026
- Volume
- 4.87M sharesNov 3, 2026
- Market cap
- ¥2.25B CNYAt the close on Nov 3, 2026 · price × 166.4M shares outstanding
- 52-week range
- ¥12.25 – ¥31.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥124.1M CNYMedian day 5.28M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300828 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.53 | -0.31 | -2.2% | ¥13.86 | ¥14.13 | ¥13.40 | 4,867,600 | |
| ¥13.84 | +0.35 | +2.6% | ¥13.86 | ¥13.99 | ¥13.13 | 4,972,900 | |
| ¥13.49 | -0.71 | -5.0% | ¥13.86 | ¥14.49 | ¥13.45 | 5,277,300 | |
| ¥14.20 | -0.76 | -5.1% | ¥14.65 | ¥15.04 | ¥14.17 | 5,119,900 | |
| ¥14.96 | +0.69 | +4.8% | ¥14.65 | ¥15.20 | ¥14.39 | 5,852,986 | |
| ¥14.27 | -0.07 | -0.5% | ¥14.51 | ¥15.24 | ¥14.27 | 6,567,216 | |
| ¥14.34 | -0.35 | -2.4% | ¥14.65 | ¥14.75 | ¥14.23 | 3,110,200 | |
| ¥14.69 | +0.15 | +1.0% | ¥14.65 | ¥14.69 | ¥13.39 | 5,737,550 | |
| ¥14.54 | -0.34 | -2.3% | ¥14.88 | ¥15.13 | ¥14.52 | 3,525,000 | |
| ¥14.88 | -0.32 | -2.1% | ¥15.20 | ¥15.48 | ¥14.80 | 2,725,000 | |
| ¥15.20 | +0.34 | +2.3% | ¥15.20 | ¥15.61 | ¥14.56 | 3,950,150 | |
| ¥14.86 | -0.33 | -2.2% | ¥15.01 | ¥15.10 | ¥14.25 | 3,645,400 | |
| ¥15.19 | +0.19 | +1.3% | ¥15.20 | ¥15.54 | ¥15.04 | 4,194,100 | |
| ¥15.00 | -0.65 | -4.2% | ¥15.28 | ¥15.45 | ¥14.86 | 5,144,800 | |
| ¥15.65 | -0.53 | -3.3% | ¥16.18 | ¥16.30 | ¥15.63 | 4,230,000 | |
| ¥16.18 | -0.08 | -0.5% | ¥16.06 | ¥16.38 | ¥15.25 | 6,674,800 | |
| ¥16.26 | +0.44 | +2.8% | ¥15.96 | ¥16.80 | ¥15.70 | 8,167,700 | |
| ¥15.82 | -0.29 | -1.8% | ¥16.08 | ¥16.10 | ¥14.97 | 7,448,950 | |
| ¥16.11 | -1.15 | -6.7% | ¥17.34 | ¥17.38 | ¥15.97 | 8,389,800 | |
| ¥17.26 | -0.57 | -3.2% | ¥17.71 | ¥18.00 | ¥17.25 | 7,529,600 | |
| ¥17.83 | -0.17 | -0.9% | ¥17.85 | ¥18.26 | ¥17.41 | 12,260,866 | |
| ¥18.00 | +1.32 | +7.9% | ¥16.77 | ¥18.30 | ¥16.10 | 13,748,123 | |
| ¥16.68 | -0.32 | -1.9% | ¥17.01 | ¥17.17 | ¥16.66 | 3,028,000 | |
| ¥17.00 | -0.23 | -1.3% | ¥17.31 | ¥17.33 | ¥16.97 | 3,275,300 | |
| ¥17.23 | -0.30 | -1.7% | ¥17.61 | ¥17.62 | ¥17.13 | 3,760,850 | |
| ¥17.53 | +0.60 | +3.5% | ¥16.92 | ¥18.05 | ¥16.84 | 5,590,450 | |
| ¥16.93 | +0.28 | +1.7% | ¥17.00 | ¥17.11 | ¥16.74 | 3,540,400 | |
| ¥16.65 | -0.10 | -0.6% | ¥16.61 | ¥16.95 | ¥16.54 | 3,065,950 | |
| ¥16.75 | +0.09 | +0.5% | ¥16.99 | ¥17.06 | ¥16.50 | 3,388,800 | |
| ¥16.66 | -0.27 | -1.6% | ¥17.20 | ¥17.28 | ¥16.66 | 3,770,150 | |
| ¥16.93 | +0.11 | +0.7% | ¥16.61 | ¥17.16 | ¥16.41 | 4,549,200 | |
| ¥16.82 | -0.54 | -3.1% | ¥17.14 | ¥17.83 | ¥16.42 | 7,303,450 | |
| ¥17.36 | -0.52 | -2.9% | ¥17.71 | ¥17.89 | ¥17.26 | 4,582,854 | |
| ¥17.88 | -0.37 | -2.0% | ¥18.20 | ¥18.48 | ¥17.74 | 5,656,150 | |
| ¥18.25 | -0.61 | -3.2% | ¥18.76 | ¥18.87 | ¥18.01 | 10,032,150 | |
| ¥18.86 | +0.76 | +4.2% | ¥18.46 | ¥19.26 | ¥18.09 | 17,482,250 | |
| ¥18.10 | +1.39 | +8.3% | ¥16.76 | ¥18.40 | ¥16.67 | 19,788,301 | |
| ¥16.71 | +0.28 | +1.7% | ¥16.52 | ¥16.77 | ¥16.10 | 4,417,150 | |
| ¥16.43 | -0.12 | -0.7% | ¥16.73 | ¥16.73 | ¥16.27 | 3,051,800 | |
| ¥16.55 | -0.20 | -1.2% | ¥16.72 | ¥16.85 | ¥16.44 | 4,032,200 | |
| ¥16.75 | +0.21 | +1.3% | ¥16.40 | ¥16.87 | ¥16.25 | 3,790,250 | |
| ¥16.54 | -0.22 | -1.3% | ¥16.66 | ¥16.80 | ¥16.49 | 4,615,450 | |
| ¥16.76 | -0.15 | -0.9% | ¥16.91 | ¥17.23 | ¥16.67 | 5,629,700 | |
| ¥16.91 | -0.39 | -2.3% | ¥17.42 | ¥17.44 | ¥16.73 | 5,871,350 | |
| ¥17.30 | +0.81 | +4.9% | ¥16.36 | ¥17.53 | ¥16.24 | 8,289,500 | |
| ¥16.49 | -0.48 | -2.8% | ¥17.04 | ¥17.10 | ¥16.18 | 5,597,550 | |
| ¥16.97 | +0.05 | +0.3% | ¥16.63 | ¥17.30 | ¥16.49 | 5,862,800 | |
| ¥16.92 | +0.44 | +2.7% | ¥16.68 | ¥17.15 | ¥16.28 | 7,736,200 | |
| ¥16.48 | -1.05 | -6.0% | ¥17.35 | ¥17.42 | ¥16.41 | 9,256,400 | |
| ¥17.53 | -0.78 | -4.3% | ¥18.29 | ¥18.49 | ¥17.47 | 15,265,250 | |
| ¥18.31 | +1.59 | +9.5% | ¥16.60 | ¥18.52 | ¥16.10 | 23,868,450 | |
| ¥16.72 | +1.09 | +7.0% | ¥14.92 | ¥17.51 | ¥14.55 | 26,487,400 | |
| ¥15.63 | -1.07 | -6.4% | ¥16.50 | ¥16.50 | ¥15.40 | 17,325,150 | |
| ¥16.70 | -0.95 | -5.4% | ¥17.41 | ¥17.41 | ¥16.32 | 17,089,637 | |
| ¥17.65 | +0.30 | +1.7% | ¥16.70 | ¥18.08 | ¥16.61 | 16,655,051 | |
| ¥17.35 | +1.84 | +11.9% | ¥15.38 | ¥17.70 | ¥15.38 | 17,220,586 | |
| ¥15.51 | +0.15 | +1.0% | ¥15.38 | ¥15.55 | ¥15.07 | 3,541,800 | |
| ¥15.36 | +0.10 | +0.7% | ¥15.30 | ¥15.45 | ¥15.03 | 4,220,100 | |
| ¥15.26 | +0.23 | +1.5% | ¥14.96 | ¥15.38 | ¥14.92 | 3,517,600 | |
| ¥15.03 | +0.27 | +1.8% | ¥14.86 | ¥15.14 | ¥14.76 | 4,634,600 | |
| ¥14.76 | +0.14 | +1.0% | ¥14.62 | ¥14.79 | ¥14.52 | 2,961,050 |
- Ticker
- Shenzhen:300828
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 26, 2026
Trading In Tianjin Ruixin Technology's Shares To Resume
Latest news
Trading In Tianjin Ruixin Technology's Shares To Resume
Feb 26, 2026
Closed ¥25.56 (-3.5%) on Feb 27, 2026
Tianjin Ruixin Tech's Trading To Halt Pending Asset Acquisition
Feb 4, 2026
Closed ¥26.49 (0.0%) on Feb 5, 2026
Tianjin Ruixin Technology Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Tianjin Ruixin Technology Co. Ltd.