Stock listing
Shenzhen:300846 Capitalonline Data Service Co., Ltd (首都在线) 股价
Follow Capitalonline Data Service Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:300846
¥16.18 CNY +1.12 (+7.4%)
Close on Nov 2, 2026
- Day range
- ¥15.08 – ¥16.45 CNYNov 2, 2026
- Volume
- 24.80M sharesNov 2, 2026
- Market cap
- ¥8.18B CNYAt the close on Nov 2, 2026 · price × 505.6M shares outstanding
- 52-week range
- ¥15.06 – ¥39.03 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥466.6M CNYMedian day 21.05M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300846 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.18 | +1.12 | +7.4% | ¥15.39 | ¥16.45 | ¥15.08 | 24,802,273 | |
| ¥15.06 | -0.81 | -5.1% | ¥15.39 | ¥16.10 | ¥15.06 | 19,272,941 | |
| ¥15.87 | -0.84 | -5.0% | ¥16.50 | ¥16.53 | ¥15.86 | 16,373,798 | |
| ¥16.71 | +0.22 | +1.3% | ¥16.95 | ¥16.96 | ¥16.43 | 13,916,310 | |
| ¥16.49 | -0.86 | -5.0% | ¥16.95 | ¥17.69 | ¥16.48 | 14,342,357 | |
| ¥17.35 | -0.54 | -3.0% | ¥17.62 | ¥17.81 | ¥17.32 | 15,386,900 | |
| ¥17.89 | +0.61 | +3.5% | ¥17.10 | ¥18.00 | ¥16.10 | 26,240,193 | |
| ¥17.28 | -0.98 | -5.4% | ¥18.30 | ¥18.30 | ¥17.26 | 20,043,703 | |
| ¥18.26 | +0.70 | +4.0% | ¥17.90 | ¥18.58 | ¥17.80 | 30,663,303 | |
| ¥17.56 | +0.64 | +3.8% | ¥17.10 | ¥17.63 | ¥16.52 | 20,074,688 | |
| ¥16.92 | +0.39 | +2.4% | ¥17.10 | ¥17.18 | ¥16.51 | 16,335,469 | |
| ¥16.53 | -0.24 | -1.4% | ¥17.10 | ¥17.19 | ¥16.40 | 12,347,536 | |
| ¥16.77 | -0.63 | -3.6% | ¥16.61 | ¥17.41 | ¥16.60 | 14,168,337 | |
| ¥17.40 | -0.28 | -1.6% | ¥17.68 | ¥17.79 | ¥17.23 | 11,362,426 | |
| ¥17.68 | -0.15 | -0.8% | ¥17.45 | ¥17.88 | ¥16.98 | 16,695,771 | |
| ¥17.83 | +0.03 | +0.2% | ¥17.79 | ¥17.95 | ¥17.39 | 13,818,494 | |
| ¥17.80 | +0.31 | +1.8% | ¥17.30 | ¥17.87 | ¥16.40 | 21,816,179 | |
| ¥17.49 | -0.65 | -3.6% | ¥18.26 | ¥18.36 | ¥17.33 | 14,763,200 | |
| ¥18.14 | -0.61 | -3.3% | ¥18.84 | ¥19.08 | ¥18.13 | 13,022,025 | |
| ¥18.75 | +0.12 | +0.6% | ¥18.52 | ¥19.08 | ¥18.52 | 11,710,570 | |
| ¥18.63 | -1.16 | -5.9% | ¥19.79 | ¥19.80 | ¥18.46 | 17,620,477 | |
| ¥19.79 | -0.22 | -1.1% | ¥19.86 | ¥20.23 | ¥19.70 | 12,910,276 | |
| ¥20.01 | -0.45 | -2.2% | ¥20.46 | ¥20.46 | ¥19.85 | 16,908,393 | |
| ¥20.46 | -0.15 | -0.7% | ¥20.85 | ¥21.20 | ¥20.27 | 22,482,904 | |
| ¥20.61 | +0.44 | +2.2% | ¥20.30 | ¥20.79 | ¥20.03 | 27,497,932 | |
| ¥20.17 | +0.62 | +3.2% | ¥19.93 | ¥20.68 | ¥19.71 | 30,850,943 | |
| ¥19.55 | +0.17 | +0.9% | ¥19.25 | ¥19.68 | ¥19.10 | 20,286,181 | |
| ¥19.38 | +0.23 | +1.2% | ¥19.12 | ¥19.65 | ¥18.67 | 19,252,523 | |
| ¥19.15 | -0.09 | -0.5% | ¥19.19 | ¥19.48 | ¥19.06 | 14,398,737 | |
| ¥19.24 | -0.67 | -3.4% | ¥19.95 | ¥19.98 | ¥19.09 | 22,872,471 | |
| ¥19.91 | +0.20 | +1.0% | ¥19.54 | ¥20.12 | ¥19.16 | 32,697,856 | |
| ¥19.71 | +0.74 | +3.9% | ¥18.97 | ¥20.05 | ¥18.58 | 39,658,752 | |
| ¥18.97 | -0.03 | -0.2% | ¥19.11 | ¥19.25 | ¥18.72 | 12,458,700 | |
| ¥19.00 | -0.27 | -1.4% | ¥19.30 | ¥19.52 | ¥18.85 | 17,401,298 | |
| ¥19.27 | 0.00 | 0.0% | ¥19.34 | ¥19.40 | ¥19.07 | 17,269,005 | |
| ¥19.27 | -0.11 | -0.6% | ¥19.58 | ¥20.07 | ¥19.16 | 26,088,526 | |
| ¥19.38 | -0.34 | -1.7% | ¥19.74 | ¥19.82 | ¥19.20 | 20,182,703 | |
| ¥19.72 | +0.28 | +1.4% | ¥19.17 | ¥20.00 | ¥19.12 | 22,952,381 | |
| ¥19.44 | +0.04 | +0.2% | ¥19.60 | ¥19.74 | ¥19.15 | 24,215,068 | |
| ¥19.40 | +0.93 | +5.0% | ¥18.00 | ¥19.49 | ¥17.92 | 25,942,363 | |
| ¥18.47 | -0.36 | -1.9% | ¥18.95 | ¥19.25 | ¥18.45 | 22,400,225 | |
| ¥18.83 | +0.38 | +2.1% | ¥18.71 | ¥19.03 | ¥18.48 | 17,286,936 | |
| ¥18.45 | -0.26 | -1.4% | ¥18.70 | ¥18.75 | ¥18.27 | 14,405,198 | |
| ¥18.71 | +0.38 | +2.1% | ¥18.11 | ¥18.88 | ¥17.87 | 19,790,525 | |
| ¥18.33 | -1.08 | -5.6% | ¥19.15 | ¥19.26 | ¥18.00 | 25,856,555 | |
| ¥19.41 | +0.56 | +3.0% | ¥18.65 | ¥19.58 | ¥18.19 | 30,129,783 | |
| ¥18.85 | -0.17 | -0.9% | ¥19.32 | ¥19.36 | ¥18.68 | 20,222,699 | |
| ¥19.02 | -1.83 | -8.8% | ¥20.48 | ¥20.52 | ¥19.00 | 30,918,352 | |
| ¥20.85 | -0.89 | -4.1% | ¥21.50 | ¥21.57 | ¥20.54 | 36,422,533 | |
| ¥21.74 | +0.05 | +0.2% | ¥21.30 | ¥21.77 | ¥20.94 | 47,744,142 | |
| ¥21.69 | +1.06 | +5.1% | ¥20.71 | ¥21.69 | ¥20.09 | 57,985,398 | |
| ¥20.63 | -0.35 | -1.7% | ¥21.45 | ¥21.91 | ¥20.60 | 46,907,941 | |
| ¥20.98 | +0.11 | +0.5% | ¥21.66 | ¥21.80 | ¥20.59 | 29,370,234 | |
| ¥20.87 | -0.16 | -0.8% | ¥21.08 | ¥21.38 | ¥20.35 | 26,329,465 | |
| ¥21.03 | +0.04 | +0.2% | ¥20.88 | ¥21.09 | ¥20.41 | 24,180,652 | |
| ¥20.99 | -0.04 | -0.2% | ¥21.11 | ¥21.38 | ¥20.29 | 28,894,437 | |
| ¥21.03 | -0.50 | -2.3% | ¥21.35 | ¥21.67 | ¥20.72 | 32,157,162 | |
| ¥21.53 | 0.00 | 0.0% | ¥21.00 | ¥21.84 | ¥21.00 | 42,761,656 | |
| ¥21.53 | +1.49 | +7.4% | ¥20.41 | ¥21.69 | ¥20.30 | 52,745,809 | |
| ¥20.04 | +0.96 | +5.0% | ¥19.46 | ¥20.15 | ¥19.34 | 43,518,039 |
- Ticker
- Shenzhen:300846
- Asset type
- Stock
- Sector
- Technology
- Industry
- IT services & data centres
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 13, 2026
Capitalonline Data Service To Raise Funds Via Private Placement
Latest news
Capitalonline Data Service To Raise Funds Via Private Placement
Apr 13, 2026
Closed ¥30.66 (+1.7%) on Apr 14, 2026
Capitalonline Data Service Co., Ltd on 6ix
- Sector
- Technology
- Industry
- IT services & data centres
- News releases
- 1 in the last 12 months · 2 in all · newest Apr 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Capitalonline Data Service Co., Ltd.