Stock listing

Shenzhen:300892 Pinlive Foods Co., Ltd. (品渥食品) 股价

Follow Pinlive Foods Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300892

¥21.98 CNY -1.46 (-6.2%)

Close on Nov 3, 2026

Past year -36.2% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: ¥21.83 – ¥23.07 CNYNov 3, 2026
Volume: 10.27M sharesNov 3, 2026
Market cap: ¥2.20B CNYAt the close on Nov 3, 2026 · price × 100.0M shares outstanding
52-week range: ¥17.77 – ¥38.48 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: ¥80.26M CNYMedian day 2.23M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300892 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	¥21.98	-1.46	-6.2%	¥23.03	¥23.07	¥21.83	10,269,955
Mon, Nov 2	¥23.44	+2.09	+9.8%	¥20.71	¥25.62	¥20.24	10,493,021
Fri, Oct 30	¥21.35	+0.34	+1.6%	¥20.71	¥23.28	¥20.46	6,804,898
Thu, Oct 29	¥21.01	+0.15	+0.7%	¥20.86	¥22.60	¥20.65	3,346,700
Wed, Oct 28	¥20.86	+0.06	+0.3%	¥20.36	¥21.28	¥20.34	1,761,800
Tue, Oct 27	¥20.80	-0.98	-4.5%	¥21.60	¥22.48	¥20.50	2,052,100
Mon, Oct 26	¥21.78	+0.57	+2.7%	¥21.21	¥21.97	¥21.07	1,910,981
Fri, Oct 23	¥21.21	+0.36	+1.7%	¥20.36	¥21.26	¥19.75	2,225,840
Thu, Oct 22	¥20.85	-0.62	-2.9%	¥21.50	¥21.70	¥20.76	1,153,000
Wed, Oct 21	¥21.47	-0.26	-1.2%	¥22.00	¥22.14	¥21.26	1,309,500
Tue, Oct 20	¥21.73	+0.73	+3.5%	¥21.00	¥22.04	¥20.98	1,530,204
Mon, Oct 19	¥21.00	-0.99	-4.5%	¥21.73	¥22.21	¥20.60	1,767,400
Fri, Oct 16	¥21.99	+0.27	+1.2%	¥22.34	¥22.44	¥21.57	1,929,600
Thu, Oct 15	¥21.72	-0.51	-2.3%	¥22.11	¥22.82	¥21.68	2,047,080
Wed, Oct 14	¥22.23	-0.49	-2.2%	¥22.56	¥23.35	¥22.10	1,997,732
Tue, Oct 13	¥22.72	+0.54	+2.4%	¥21.90	¥22.84	¥21.23	1,908,522
Mon, Oct 12	¥22.18	-1.10	-4.7%	¥23.20	¥23.20	¥21.93	2,111,198
Fri, Oct 9	¥23.28	+0.81	+3.6%	¥22.34	¥23.28	¥21.78	3,300,500
Thu, Oct 8	¥22.47	-0.13	-0.6%	¥22.60	¥22.89	¥22.20	1,586,398
Wed, Sep 30	¥22.60	+0.13	+0.6%	¥22.50	¥23.02	¥22.32	1,960,200
Tue, Sep 29	¥22.47	+0.03	+0.1%	¥22.28	¥22.72	¥22.11	1,974,500
Mon, Sep 28	¥22.44	+0.05	+0.2%	¥22.62	¥22.80	¥22.22	1,523,815
Thu, Sep 24	¥22.39	-0.29	-1.3%	¥22.71	¥23.04	¥22.39	1,619,300
Wed, Sep 23	¥22.68	-0.40	-1.7%	¥22.94	¥23.07	¥22.61	1,578,000
Tue, Sep 22	¥23.08	+0.45	+2.0%	¥22.72	¥23.48	¥22.38	2,084,100
Mon, Sep 21	¥22.63	+0.63	+2.9%	¥22.03	¥22.87	¥22.01	1,861,400
Fri, Sep 18	¥22.00	+0.30	+1.4%	¥22.00	¥22.57	¥21.58	2,216,000
Thu, Sep 17	¥21.70	+0.36	+1.7%	¥21.36	¥21.84	¥21.05	1,925,052
Wed, Sep 16	¥21.34	-0.19	-0.9%	¥21.53	¥21.67	¥21.03	1,595,987
Tue, Sep 15	¥21.53	-0.78	-3.5%	¥22.40	¥22.41	¥21.50	1,863,840
Mon, Sep 14	¥22.31	-0.45	-2.0%	¥22.58	¥22.87	¥22.18	1,872,539
Fri, Sep 11	¥22.76	-1.23	-5.1%	¥24.40	¥24.40	¥22.58	2,605,701
Thu, Sep 10	¥23.99	-0.81	-3.3%	¥25.00	¥25.01	¥23.89	2,551,858
Wed, Sep 9	¥24.80	-0.44	-1.7%	¥25.11	¥25.53	¥24.38	3,184,240
Tue, Sep 8	¥25.24	+0.41	+1.7%	¥24.83	¥25.58	¥24.68	4,492,432
Mon, Sep 7	¥24.83	+1.24	+5.3%	¥23.60	¥24.88	¥23.59	3,800,565
Fri, Sep 4	¥23.59	+0.19	+0.8%	¥23.57	¥24.00	¥23.18	2,603,983
Thu, Sep 3	¥23.40	-0.37	-1.6%	¥24.02	¥24.11	¥23.22	1,980,234
Wed, Sep 2	¥23.77	-0.73	-3.0%	¥24.11	¥24.39	¥23.55	2,850,150
Tue, Sep 1	¥24.50	+0.99	+4.2%	¥23.76	¥24.93	¥23.50	3,959,917
Mon, Aug 31	¥23.51	-0.64	-2.7%	¥23.85	¥24.27	¥23.42	2,232,001
Fri, Aug 28	¥24.15	+0.35	+1.5%	¥23.63	¥24.32	¥23.61	2,167,954
Thu, Aug 27	¥23.80	+0.39	+1.7%	¥23.41	¥23.98	¥23.18	2,077,431
Wed, Aug 26	¥23.41	-0.21	-0.9%	¥23.54	¥23.80	¥23.20	2,613,494
Tue, Aug 25	¥23.62	+1.69	+7.7%	¥21.96	¥23.62	¥21.94	3,944,002
Mon, Aug 24	¥21.93	-0.71	-3.1%	¥22.44	¥22.58	¥21.78	1,945,500
Fri, Aug 21	¥22.64	-0.36	-1.6%	¥22.88	¥23.11	¥22.31	2,223,450
Thu, Aug 20	¥23.00	+0.05	+0.2%	¥23.12	¥23.28	¥22.66	2,329,800
Wed, Aug 19	¥22.95	-1.10	-4.6%	¥23.55	¥24.00	¥22.91	3,232,638
Tue, Aug 18	¥24.05	+0.15	+0.6%	¥24.16	¥24.55	¥23.75	4,607,300
Mon, Aug 17	¥23.90	+0.65	+2.8%	¥23.18	¥24.16	¥23.00	5,088,400
Fri, Aug 14	¥23.25	-1.50	-6.1%	¥24.69	¥24.75	¥23.01	7,116,558
Thu, Aug 13	¥24.75	+0.07	+0.3%	¥24.40	¥25.39	¥24.13	9,502,928
Wed, Aug 12	¥24.68	+0.96	+4.0%	¥23.51	¥25.35	¥23.42	8,460,500
Tue, Aug 11	¥23.72	-0.98	-4.0%	¥23.97	¥24.92	¥23.72	7,648,855
Mon, Aug 10	¥24.70	+2.37	+10.6%	¥22.48	¥25.49	¥22.48	10,422,927
Fri, Aug 7	¥22.33	+0.33	+1.5%	¥22.00	¥22.40	¥21.47	4,139,367
Thu, Aug 6	¥22.00	-0.49	-2.2%	¥22.39	¥22.79	¥21.76	4,609,169
Wed, Aug 5	¥22.49	+0.76	+3.5%	¥21.99	¥22.80	¥21.80	6,012,210
Tue, Aug 4	¥21.73	+0.17	+0.8%	¥21.57	¥21.98	¥21.44	5,929,900
Mon, Aug 3	¥21.56	-0.50	-2.3%	¥21.80	¥22.40	¥21.32	6,684,216

Ticker: Shenzhen:300892
Asset type: Stock
Exchange: Shenzhen
Currency: CNY