Stock listing
Shenzhen:300850 Luoyang Xinqianglian Slewing Bearing Co., Ltd. (新强联) 股价
Follow Luoyang Xinqianglian Slewing Bearing Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300850
¥24.80 CNY +0.07 (+0.3%)
Close on Nov 6, 2026
- Day range
- ¥23.68 – ¥25.19 CNYNov 6, 2026
- Volume
- 13.19M sharesNov 6, 2026
- Market cap
- ¥10.27B CNYAt the close on Nov 6, 2026 · price × 414.1M shares outstanding
- 52-week range
- ¥21.15 – ¥55.84 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥460.3M CNYMedian day 14.15M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300850 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.80 | +0.07 | +0.3% | ¥23.86 | ¥25.19 | ¥23.68 | 13,188,876 | |
| ¥24.73 | +0.92 | +3.9% | ¥23.79 | ¥25.58 | ¥23.59 | 16,911,985 | |
| ¥23.81 | +1.13 | +5.0% | ¥23.37 | ¥24.07 | ¥22.46 | 15,529,247 | |
| ¥22.68 | +0.45 | +2.0% | ¥22.21 | ¥23.33 | ¥22.16 | 14,361,806 | |
| ¥22.23 | +0.67 | +3.1% | ¥21.57 | ¥22.40 | ¥21.15 | 15,098,251 | |
| ¥21.56 | -2.97 | -12.1% | ¥23.37 | ¥23.37 | ¥21.54 | 24,799,426 | |
| ¥24.53 | +0.55 | +2.3% | ¥23.97 | ¥25.19 | ¥23.72 | 16,124,596 | |
| ¥23.98 | +0.11 | +0.5% | ¥23.96 | ¥24.45 | ¥23.71 | 8,835,219 | |
| ¥23.87 | -0.74 | -3.0% | ¥24.51 | ¥24.93 | ¥23.87 | 8,709,941 | |
| ¥24.61 | -0.77 | -3.0% | ¥25.18 | ¥25.34 | ¥24.57 | 11,209,075 | |
| ¥25.38 | +1.56 | +6.5% | ¥24.86 | ¥25.59 | ¥23.01 | 17,872,789 | |
| ¥23.82 | -0.68 | -2.8% | ¥24.60 | ¥24.93 | ¥23.82 | 10,937,319 | |
| ¥24.50 | -0.69 | -2.7% | ¥24.86 | ¥25.32 | ¥24.42 | 11,616,583 | |
| ¥25.19 | +0.10 | +0.4% | ¥24.86 | ¥25.38 | ¥24.78 | 12,166,105 | |
| ¥25.09 | +0.05 | +0.2% | ¥24.86 | ¥25.26 | ¥23.94 | 16,153,663 | |
| ¥25.04 | +0.38 | +1.5% | ¥24.86 | ¥25.80 | ¥24.24 | 18,572,908 | |
| ¥24.66 | -2.13 | -8.0% | ¥25.18 | ¥26.05 | ¥24.43 | 24,715,516 | |
| ¥26.79 | -3.83 | -12.5% | ¥30.38 | ¥30.48 | ¥26.71 | 29,995,592 | |
| ¥30.62 | -1.85 | -5.7% | ¥31.39 | ¥32.40 | ¥29.90 | 27,958,119 | |
| ¥32.47 | +1.80 | +5.9% | ¥30.43 | ¥32.47 | ¥29.81 | 35,939,930 | |
| ¥30.67 | +0.62 | +2.1% | ¥29.66 | ¥32.52 | ¥28.68 | 38,475,273 | |
| ¥30.05 | -1.76 | -5.5% | ¥31.58 | ¥31.72 | ¥30.01 | 25,475,191 | |
| ¥31.81 | -0.19 | -0.6% | ¥31.33 | ¥33.10 | ¥31.21 | 35,245,537 | |
| ¥32.00 | +1.78 | +5.9% | ¥29.89 | ¥32.00 | ¥29.18 | 35,586,614 | |
| ¥30.22 | +0.97 | +3.3% | ¥29.25 | ¥30.88 | ¥28.17 | 23,866,583 | |
| ¥29.25 | +0.88 | +3.1% | ¥28.33 | ¥29.88 | ¥28.17 | 23,382,611 | |
| ¥28.37 | -0.24 | -0.8% | ¥28.40 | ¥28.68 | ¥28.14 | 9,358,100 | |
| ¥28.61 | -0.09 | -0.3% | ¥28.65 | ¥28.98 | ¥28.49 | 10,637,201 | |
| ¥28.70 | -0.15 | -0.5% | ¥28.84 | ¥29.29 | ¥28.52 | 13,425,694 | |
| ¥28.85 | -0.54 | -1.8% | ¥28.87 | ¥29.18 | ¥28.30 | 15,738,164 | |
| ¥29.39 | +0.32 | +1.1% | ¥28.31 | ¥30.00 | ¥28.12 | 24,077,990 | |
| ¥29.07 | -1.02 | -3.4% | ¥29.36 | ¥30.27 | ¥28.70 | 24,392,372 | |
| ¥30.09 | +1.97 | +7.0% | ¥28.18 | ¥30.85 | ¥27.90 | 31,015,669 | |
| ¥28.12 | -0.24 | -0.8% | ¥28.39 | ¥29.30 | ¥27.63 | 16,918,338 | |
| ¥28.36 | +0.17 | +0.6% | ¥28.04 | ¥28.61 | ¥27.71 | 18,958,680 | |
| ¥28.19 | +1.70 | +6.4% | ¥26.35 | ¥28.49 | ¥26.10 | 23,392,367 | |
| ¥26.49 | -0.52 | -1.9% | ¥27.00 | ¥27.08 | ¥26.30 | 8,900,894 | |
| ¥27.01 | +0.01 | 0.0% | ¥26.88 | ¥27.20 | ¥26.71 | 8,005,933 | |
| ¥27.00 | +0.16 | +0.6% | ¥27.00 | ¥27.36 | ¥26.77 | 9,396,429 | |
| ¥26.84 | -0.11 | -0.4% | ¥27.13 | ¥27.56 | ¥26.71 | 12,813,338 | |
| ¥26.95 | -0.17 | -0.6% | ¥27.11 | ¥27.29 | ¥26.64 | 10,599,396 | |
| ¥27.12 | -0.26 | -0.9% | ¥27.49 | ¥27.98 | ¥27.06 | 17,755,582 | |
| ¥27.38 | -0.70 | -2.5% | ¥28.19 | ¥29.28 | ¥27.36 | 24,961,472 | |
| ¥28.08 | +3.46 | +14.1% | ¥26.01 | ¥28.26 | ¥26.01 | 39,584,534 | |
| ¥24.62 | -0.19 | -0.8% | ¥24.64 | ¥24.90 | ¥24.44 | 6,471,214 | |
| ¥24.81 | +0.03 | +0.1% | ¥24.75 | ¥24.84 | ¥24.35 | 6,970,710 | |
| ¥24.78 | -0.29 | -1.2% | ¥25.07 | ¥25.32 | ¥24.70 | 7,791,307 | |
| ¥25.07 | +0.01 | 0.0% | ¥25.04 | ¥25.45 | ¥24.59 | 7,363,158 | |
| ¥25.06 | -0.22 | -0.9% | ¥25.20 | ¥26.06 | ¥24.65 | 10,897,270 | |
| ¥25.28 | -0.02 | -0.1% | ¥25.29 | ¥25.65 | ¥24.85 | 6,107,321 | |
| ¥25.30 | -0.02 | -0.1% | ¥25.57 | ¥25.60 | ¥25.05 | 6,705,690 | |
| ¥25.32 | -1.11 | -4.2% | ¥26.39 | ¥26.42 | ¥25.25 | 10,233,077 | |
| ¥26.43 | -0.60 | -2.2% | ¥26.99 | ¥26.99 | ¥26.18 | 8,979,542 | |
| ¥27.03 | +0.03 | +0.1% | ¥26.92 | ¥27.18 | ¥26.39 | 10,092,147 | |
| ¥27.00 | -1.20 | -4.3% | ¥28.48 | ¥28.48 | ¥26.75 | 14,146,736 | |
| ¥28.20 | -0.76 | -2.6% | ¥29.15 | ¥29.30 | ¥28.20 | 10,681,748 | |
| ¥28.96 | +0.18 | +0.6% | ¥28.75 | ¥29.38 | ¥28.21 | 9,603,268 | |
| ¥28.78 | -0.62 | -2.1% | ¥29.47 | ¥29.47 | ¥28.58 | 9,829,600 | |
| ¥29.40 | +0.08 | +0.3% | ¥29.50 | ¥29.87 | ¥29.23 | 9,492,594 | |
| ¥29.32 | -0.26 | -0.9% | ¥29.46 | ¥29.67 | ¥29.02 | 11,486,254 | |
| ¥29.58 | -0.31 | -1.0% | ¥29.87 | ¥30.20 | ¥29.04 | 16,042,256 |
- Ticker
- Shenzhen:300850
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 23, 2025
Luoyang Xinqianglian Slewing Bearing Plans To Raise Fund Via Share Private Placement
Latest news
Luoyang Xinqianglian Slewing Bearing Plans To Raise Fund Via Share Private Placement
Dec 23, 2025
Closed ¥43.32 (+1.3%) on Dec 24, 2025
Luoyang Xinqianglian Slewing Bearing Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 23, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Luoyang Xinqianglian Slewing Bearing Co., Ltd.