Stock listing
Shenzhen:300865 Chengdu Dahongli Machinery Co., Ltd. (大宏立) 股价
Follow Chengdu Dahongli Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300865
¥22.41 CNY +0.25 (+1.1%)
Close on Nov 4, 2026
- Day range
- ¥21.17 – ¥22.52 CNYNov 4, 2026
- Volume
- 3.22M sharesNov 4, 2026
- Market cap
- ¥2.14B CNYAt the close on Nov 4, 2026 · price × 95.68M shares outstanding
- 52-week range
- ¥18.89 – ¥35.00 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥113.0M CNYMedian day 3.66M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300865 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥22.41 | +0.25 | +1.1% | ¥22.39 | ¥22.52 | ¥21.17 | 3,221,680 | |
| ¥22.16 | -0.65 | -2.8% | ¥22.80 | ¥23.08 | ¥21.77 | 2,398,700 | |
| ¥22.81 | +0.39 | +1.7% | ¥22.72 | ¥23.14 | ¥21.80 | 3,785,100 | |
| ¥22.42 | -1.01 | -4.3% | ¥23.20 | ¥23.99 | ¥22.38 | 1,902,000 | |
| ¥23.43 | -0.57 | -2.4% | ¥23.98 | ¥24.27 | ¥23.38 | 1,476,000 | |
| ¥24.00 | +0.53 | +2.3% | ¥24.00 | ¥24.30 | ¥23.30 | 1,724,600 | |
| ¥23.47 | -0.85 | -3.5% | ¥24.00 | ¥25.00 | ¥23.44 | 1,379,300 | |
| ¥24.32 | -0.35 | -1.4% | ¥24.42 | ¥24.87 | ¥24.07 | 2,110,615 | |
| ¥24.67 | -0.12 | -0.5% | ¥24.00 | ¥24.78 | ¥22.54 | 3,327,510 | |
| ¥24.79 | -0.40 | -1.6% | ¥25.29 | ¥25.79 | ¥24.46 | 2,489,100 | |
| ¥25.19 | -0.62 | -2.4% | ¥26.01 | ¥26.10 | ¥25.01 | 2,422,624 | |
| ¥25.81 | +0.86 | +3.4% | ¥24.95 | ¥26.68 | ¥24.58 | 4,221,832 | |
| ¥24.95 | -1.33 | -5.1% | ¥25.94 | ¥26.20 | ¥23.84 | 3,158,600 | |
| ¥26.28 | -0.63 | -2.3% | ¥27.45 | ¥27.52 | ¥25.96 | 2,219,100 | |
| ¥26.91 | -0.62 | -2.3% | ¥26.80 | ¥27.69 | ¥26.30 | 2,865,300 | |
| ¥27.53 | -1.01 | -3.5% | ¥28.93 | ¥28.93 | ¥27.42 | 3,321,500 | |
| ¥28.54 | +1.58 | +5.9% | ¥26.91 | ¥28.97 | ¥25.98 | 5,078,573 | |
| ¥26.96 | -1.16 | -4.1% | ¥27.96 | ¥28.23 | ¥26.94 | 2,946,507 | |
| ¥28.12 | -1.03 | -3.5% | ¥29.71 | ¥29.71 | ¥26.41 | 4,161,700 | |
| ¥29.15 | +0.88 | +3.1% | ¥28.83 | ¥30.36 | ¥28.27 | 4,538,100 | |
| ¥28.27 | -0.89 | -3.1% | ¥29.16 | ¥30.28 | ¥28.05 | 3,435,900 | |
| ¥29.16 | +0.29 | +1.0% | ¥28.99 | ¥29.67 | ¥28.55 | 4,636,400 | |
| ¥28.87 | -3.93 | -12.0% | ¥32.80 | ¥32.80 | ¥28.44 | 5,153,700 | |
| ¥32.80 | -0.56 | -1.7% | ¥33.28 | ¥34.19 | ¥32.65 | 3,655,110 | |
| ¥33.36 | -0.75 | -2.2% | ¥34.11 | ¥34.11 | ¥32.90 | 3,836,800 | |
| ¥34.11 | +1.08 | +3.3% | ¥33.00 | ¥34.35 | ¥32.52 | 3,848,547 | |
| ¥33.03 | +0.75 | +2.3% | ¥32.62 | ¥33.64 | ¥32.00 | 6,153,880 | |
| ¥32.28 | +2.34 | +7.8% | ¥30.19 | ¥32.40 | ¥30.16 | 5,285,100 | |
| ¥29.94 | +0.74 | +2.5% | ¥29.17 | ¥29.94 | ¥28.54 | 4,957,817 | |
| ¥29.20 | -0.02 | -0.1% | ¥29.03 | ¥29.55 | ¥28.59 | 2,952,700 | |
| ¥29.22 | -0.95 | -3.1% | ¥30.13 | ¥30.21 | ¥28.73 | 3,516,535 | |
| ¥30.17 | +0.27 | +0.9% | ¥29.37 | ¥30.60 | ¥28.71 | 4,562,815 | |
| ¥29.90 | -2.70 | -8.3% | ¥31.94 | ¥32.49 | ¥29.75 | 4,219,900 | |
| ¥32.60 | -0.01 | 0.0% | ¥32.51 | ¥33.43 | ¥32.01 | 3,070,600 | |
| ¥32.61 | -0.31 | -0.9% | ¥32.62 | ¥33.93 | ¥32.30 | 4,340,269 | |
| ¥32.92 | -1.66 | -4.8% | ¥34.36 | ¥34.63 | ¥32.71 | 6,591,658 | |
| ¥34.58 | +1.62 | +4.9% | ¥33.51 | ¥35.00 | ¥32.49 | 7,100,490 | |
| ¥32.96 | -0.84 | -2.5% | ¥33.80 | ¥34.74 | ¥32.85 | 5,596,813 | |
| ¥33.80 | +0.75 | +2.3% | ¥33.37 | ¥34.58 | ¥33.12 | 4,542,900 | |
| ¥33.05 | +0.37 | +1.1% | ¥32.61 | ¥33.76 | ¥32.34 | 3,543,200 | |
| ¥32.68 | +0.29 | +0.9% | ¥32.37 | ¥33.00 | ¥31.70 | 4,662,415 | |
| ¥32.39 | +0.09 | +0.3% | ¥32.27 | ¥33.45 | ¥31.87 | 5,160,600 | |
| ¥32.30 | +1.06 | +3.4% | ¥31.92 | ¥32.70 | ¥31.21 | 4,193,417 | |
| ¥31.24 | +0.37 | +1.2% | ¥30.80 | ¥32.40 | ¥30.17 | 5,250,709 | |
| ¥30.87 | -0.20 | -0.6% | ¥31.20 | ¥31.37 | ¥29.88 | 4,971,001 | |
| ¥31.07 | +1.61 | +5.5% | ¥29.47 | ¥31.50 | ¥29.11 | 6,058,709 | |
| ¥29.46 | +0.62 | +2.1% | ¥28.90 | ¥29.87 | ¥28.36 | 5,814,576 | |
| ¥28.84 | -0.48 | -1.6% | ¥28.08 | ¥29.50 | ¥27.88 | 6,708,582 | |
| ¥29.32 | +1.02 | +3.6% | ¥28.30 | ¥31.28 | ¥28.00 | 10,931,556 | |
| ¥28.30 | +1.15 | +4.2% | ¥27.07 | ¥28.40 | ¥26.35 | 8,796,777 | |
| ¥27.15 | +1.22 | +4.7% | ¥25.82 | ¥27.40 | ¥25.14 | 3,503,876 | |
| ¥25.93 | +0.55 | +2.2% | ¥25.18 | ¥26.03 | ¥24.70 | 3,638,400 | |
| ¥25.38 | +1.43 | +6.0% | ¥24.31 | ¥26.10 | ¥23.70 | 4,096,500 | |
| ¥23.95 | +0.09 | +0.4% | ¥23.87 | ¥24.40 | ¥23.80 | 1,615,008 | |
| ¥23.86 | -0.19 | -0.8% | ¥23.94 | ¥24.28 | ¥23.82 | 1,146,012 | |
| ¥24.05 | -0.39 | -1.6% | ¥24.31 | ¥24.60 | ¥23.80 | 1,979,900 | |
| ¥24.44 | +1.46 | +6.4% | ¥22.98 | ¥24.88 | ¥22.87 | 3,221,415 | |
| ¥22.98 | +0.02 | +0.1% | ¥22.96 | ¥23.05 | ¥22.43 | 1,103,800 | |
| ¥22.96 | +0.43 | +1.9% | ¥22.66 | ¥23.02 | ¥22.37 | 1,248,100 | |
| ¥22.53 | +0.12 | +0.5% | ¥22.52 | ¥22.80 | ¥22.17 | 1,396,100 | |
| ¥22.41 | +0.12 | +0.5% | ¥22.43 | ¥22.70 | ¥22.19 | 1,240,300 |
- Ticker
- Shenzhen:300865
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 10, 2025
Chengdu Dahongli Machinery's Shareholders Plan To Unload Stakes
Latest news
Chengdu Dahongli Machinery's Shareholders Plan To Unload Stakes
Nov 10, 2025
Closed ¥30.43 (-5.1%) on Nov 11, 2025
Chengdu Dahongli Machinery Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 10, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Chengdu Dahongli Machinery Co., Ltd.