Stock listing
Shenzhen:300933 Sinostar Cable Co. Ltd. (中辰股份) 股价
Follow Sinostar Cable Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300933
¥5.42 CNY -0.19 (-3.4%)
Close on Oct 30, 2026
- Day range
- ¥5.40 – ¥5.72 CNYOct 30, 2026
- Volume
- 10.56M sharesOct 30, 2026
- Market cap
- ¥2.97B CNYAt the close on Oct 30, 2026 · price × 547.1M shares outstanding
- 52-week range
- ¥5.23 – ¥10.10 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥85.79M CNYMedian day 10.44M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300933 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.42 | -0.19 | -3.4% | ¥5.58 | ¥5.72 | ¥5.40 | 10,555,846 | |
| ¥5.61 | -0.17 | -2.9% | ¥5.73 | ¥5.82 | ¥5.60 | 9,529,000 | |
| ¥5.78 | +0.13 | +2.3% | ¥5.64 | ¥5.82 | ¥5.49 | 13,277,321 | |
| ¥5.65 | -0.24 | -4.1% | ¥5.94 | ¥5.97 | ¥5.65 | 8,684,921 | |
| ¥5.89 | -0.17 | -2.8% | ¥5.94 | ¥6.09 | ¥5.84 | 10,551,300 | |
| ¥6.06 | +0.05 | +0.8% | ¥5.96 | ¥6.09 | ¥5.60 | 15,218,267 | |
| ¥6.01 | -0.03 | -0.5% | ¥6.01 | ¥6.25 | ¥5.98 | 9,621,430 | |
| ¥6.04 | -0.04 | -0.7% | ¥6.08 | ¥6.14 | ¥6.00 | 5,835,916 | |
| ¥6.08 | +0.05 | +0.8% | ¥5.99 | ¥6.11 | ¥5.98 | 7,898,799 | |
| ¥6.03 | +0.02 | +0.3% | ¥5.96 | ¥6.05 | ¥5.87 | 8,890,263 | |
| ¥6.01 | +0.14 | +2.4% | ¥5.96 | ¥6.15 | ¥5.94 | 10,946,547 | |
| ¥5.87 | -0.31 | -5.0% | ¥6.00 | ¥6.05 | ¥5.82 | 13,557,300 | |
| ¥6.18 | -0.19 | -3.0% | ¥6.33 | ¥6.37 | ¥6.16 | 8,067,275 | |
| ¥6.37 | -0.03 | -0.5% | ¥6.38 | ¥6.44 | ¥6.15 | 10,444,953 | |
| ¥6.40 | -0.11 | -1.7% | ¥6.47 | ¥6.53 | ¥6.37 | 6,651,700 | |
| ¥6.51 | +0.05 | +0.8% | ¥6.46 | ¥6.52 | ¥6.13 | 10,047,299 | |
| ¥6.46 | -0.10 | -1.5% | ¥6.58 | ¥6.73 | ¥6.40 | 8,804,202 | |
| ¥6.56 | +0.09 | +1.4% | ¥6.53 | ¥6.58 | ¥6.43 | 6,938,000 | |
| ¥6.47 | +0.17 | +2.7% | ¥6.32 | ¥6.51 | ¥6.28 | 8,055,180 | |
| ¥6.30 | -0.22 | -3.4% | ¥6.53 | ¥6.53 | ¥6.23 | 8,328,285 | |
| ¥6.52 | -0.15 | -2.2% | ¥6.63 | ¥6.66 | ¥6.51 | 5,931,800 | |
| ¥6.67 | -0.06 | -0.9% | ¥6.73 | ¥6.73 | ¥6.60 | 6,757,900 | |
| ¥6.73 | -0.11 | -1.6% | ¥6.84 | ¥6.87 | ¥6.69 | 8,693,336 | |
| ¥6.84 | +0.22 | +3.3% | ¥6.60 | ¥6.91 | ¥6.60 | 11,600,500 | |
| ¥6.62 | +0.07 | +1.1% | ¥6.57 | ¥6.70 | ¥6.57 | 9,892,000 | |
| ¥6.55 | +0.08 | +1.2% | ¥6.40 | ¥6.64 | ¥6.37 | 12,185,302 | |
| ¥6.47 | -0.13 | -2.0% | ¥6.53 | ¥6.62 | ¥6.28 | 19,402,535 | |
| ¥6.60 | -0.14 | -2.1% | ¥6.74 | ¥6.79 | ¥6.59 | 6,986,837 | |
| ¥6.74 | +0.09 | +1.4% | ¥6.60 | ¥6.77 | ¥6.56 | 9,686,011 | |
| ¥6.65 | -0.15 | -2.2% | ¥6.70 | ¥6.79 | ¥6.50 | 12,500,059 | |
| ¥6.80 | -0.19 | -2.7% | ¥6.95 | ¥6.95 | ¥6.77 | 9,566,814 | |
| ¥6.99 | -0.13 | -1.8% | ¥7.07 | ¥7.15 | ¥6.96 | 9,676,059 | |
| ¥7.12 | -0.09 | -1.2% | ¥7.30 | ¥7.35 | ¥7.07 | 17,143,814 | |
| ¥7.21 | +0.54 | +8.1% | ¥6.66 | ¥7.25 | ¥6.58 | 32,273,936 | |
| ¥6.67 | 0.00 | 0.0% | ¥6.76 | ¥6.90 | ¥6.64 | 15,355,443 | |
| ¥6.67 | -0.05 | -0.7% | ¥6.74 | ¥6.80 | ¥6.56 | 10,322,400 | |
| ¥6.72 | -0.07 | -1.0% | ¥6.70 | ¥6.84 | ¥6.66 | 9,419,317 | |
| ¥6.79 | +0.21 | +3.2% | ¥6.55 | ¥6.81 | ¥6.52 | 17,011,604 | |
| ¥6.58 | 0.00 | 0.0% | ¥6.52 | ¥6.59 | ¥6.48 | 8,960,000 | |
| ¥6.58 | -0.04 | -0.6% | ¥6.60 | ¥6.65 | ¥6.54 | 9,479,900 | |
| ¥6.62 | -0.05 | -0.7% | ¥6.67 | ¥6.67 | ¥6.52 | 11,384,474 | |
| ¥6.67 | -0.04 | -0.6% | ¥6.67 | ¥6.73 | ¥6.62 | 11,513,624 | |
| ¥6.71 | +0.11 | +1.7% | ¥6.49 | ¥6.75 | ¥6.47 | 16,946,848 | |
| ¥6.60 | +0.33 | +5.3% | ¥6.30 | ¥6.66 | ¥6.28 | 24,094,029 | |
| ¥6.27 | -0.03 | -0.5% | ¥6.24 | ¥6.31 | ¥6.17 | 6,269,493 | |
| ¥6.30 | +0.06 | +1.0% | ¥6.30 | ¥6.35 | ¥6.23 | 6,943,800 | |
| ¥6.24 | -0.33 | -5.0% | ¥6.50 | ¥6.54 | ¥6.22 | 9,115,577 | |
| ¥6.57 | -0.08 | -1.2% | ¥6.61 | ¥6.69 | ¥6.44 | 9,830,316 | |
| ¥6.65 | +0.07 | +1.1% | ¥6.53 | ¥6.66 | ¥6.42 | 9,591,200 | |
| ¥6.58 | -0.07 | -1.1% | ¥6.66 | ¥6.66 | ¥6.47 | 11,283,512 | |
| ¥6.65 | -0.11 | -1.6% | ¥6.76 | ¥6.90 | ¥6.65 | 13,225,577 | |
| ¥6.76 | +0.02 | +0.3% | ¥6.69 | ¥6.79 | ¥6.69 | 10,797,939 | |
| ¥6.74 | -0.15 | -2.2% | ¥6.85 | ¥6.86 | ¥6.68 | 13,044,100 | |
| ¥6.89 | -0.01 | -0.1% | ¥6.95 | ¥6.99 | ¥6.76 | 15,436,915 | |
| ¥6.90 | +0.18 | +2.7% | ¥6.78 | ¥6.99 | ¥6.50 | 24,756,607 | |
| ¥6.72 | -0.11 | -1.6% | ¥6.75 | ¥6.92 | ¥6.62 | 24,466,092 | |
| ¥6.83 | +0.22 | +3.3% | ¥6.56 | ¥7.21 | ¥6.55 | 43,130,675 | |
| ¥6.61 | +0.15 | +2.3% | ¥6.42 | ¥6.63 | ¥6.40 | 25,342,192 | |
| ¥6.46 | +0.04 | +0.6% | ¥6.46 | ¥6.49 | ¥6.38 | 21,530,661 | |
| ¥6.42 | 0.00 | 0.0% | ¥6.47 | ¥6.55 | ¥6.35 | 23,788,900 | |
| ¥6.42 | -0.35 | -5.2% | ¥6.64 | ¥6.64 | ¥6.36 | 33,221,742 |
- Ticker
- Shenzhen:300933
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
Sinostar Cable Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
Log in to ask 6ix AI your own questions about Sinostar Cable Co. Ltd.