Stock listing
Shenzhen:300953 Ningbo Zhenyu Technology Co., Ltd. (震裕科技) 股价
Follow Ningbo Zhenyu Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300953
¥86.41 CNY +1.99 (+2.4%)
Close on Nov 2, 2026
- Day range
- ¥80.00 – ¥88.66 CNYNov 2, 2026
- Volume
- 10.21M sharesNov 2, 2026
- Market cap
- ¥21.18B CNYAt the close on Nov 2, 2026 · price × 245.2M shares outstanding
- 52-week range
- ¥74.00 – ¥188.21 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥657.6M CNYMedian day 6.66M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300953 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥86.41 | +1.99 | +2.4% | ¥87.02 | ¥88.66 | ¥80.00 | 10,211,369 | |
| ¥84.42 | -5.93 | -6.6% | ¥87.02 | ¥91.99 | ¥84.21 | 10,413,822 | |
| ¥90.35 | -1.39 | -1.5% | ¥92.00 | ¥94.00 | ¥88.02 | 11,328,141 | |
| ¥91.74 | +7.04 | +8.3% | ¥85.60 | ¥96.98 | ¥85.11 | 15,421,501 | |
| ¥84.70 | -1.26 | -1.5% | ¥86.62 | ¥90.87 | ¥84.63 | 9,331,746 | |
| ¥85.96 | -3.24 | -3.6% | ¥88.72 | ¥89.84 | ¥83.33 | 12,088,848 | |
| ¥89.20 | +9.50 | +11.9% | ¥76.40 | ¥89.96 | ¥75.70 | 13,097,284 | |
| ¥79.70 | -1.12 | -1.4% | ¥81.09 | ¥84.89 | ¥79.63 | 7,576,299 | |
| ¥80.82 | -3.48 | -4.1% | ¥83.79 | ¥84.78 | ¥80.37 | 6,201,964 | |
| ¥84.30 | +3.50 | +4.3% | ¥80.01 | ¥87.42 | ¥79.50 | 8,741,571 | |
| ¥80.80 | +2.84 | +3.6% | ¥76.40 | ¥81.78 | ¥74.00 | 7,002,109 | |
| ¥77.96 | +2.24 | +3.0% | ¥76.40 | ¥79.86 | ¥74.20 | 7,070,664 | |
| ¥75.72 | -3.18 | -4.0% | ¥75.81 | ¥77.46 | ¥75.10 | 5,374,607 | |
| ¥78.90 | -2.11 | -2.6% | ¥82.50 | ¥84.52 | ¥78.50 | 7,068,078 | |
| ¥81.01 | -3.21 | -3.8% | ¥81.92 | ¥83.00 | ¥78.96 | 8,057,120 | |
| ¥84.22 | -3.17 | -3.6% | ¥87.26 | ¥87.70 | ¥84.08 | 4,688,187 | |
| ¥87.39 | -1.77 | -2.0% | ¥89.60 | ¥90.05 | ¥82.51 | 7,020,887 | |
| ¥89.16 | -2.99 | -3.2% | ¥91.73 | ¥92.49 | ¥88.49 | 5,411,821 | |
| ¥92.15 | -0.85 | -0.9% | ¥93.73 | ¥96.07 | ¥91.60 | 5,687,120 | |
| ¥93.00 | -0.75 | -0.8% | ¥93.75 | ¥94.50 | ¥91.28 | 4,813,157 | |
| ¥93.75 | -3.05 | -3.2% | ¥96.80 | ¥97.37 | ¥92.13 | 4,914,505 | |
| ¥96.80 | -4.75 | -4.7% | ¥101.31 | ¥101.55 | ¥96.80 | 7,364,105 | |
| ¥101.55 | +6.37 | +6.7% | ¥95.00 | ¥103.29 | ¥93.88 | 11,573,003 | |
| ¥95.18 | -2.71 | -2.8% | ¥98.01 | ¥99.62 | ¥94.78 | 6,610,647 | |
| ¥97.89 | -0.51 | -0.5% | ¥99.99 | ¥101.69 | ¥97.60 | 6,915,410 | |
| ¥98.40 | +2.02 | +2.1% | ¥97.00 | ¥99.90 | ¥96.53 | 9,512,297 | |
| ¥96.38 | +3.59 | +3.9% | ¥91.20 | ¥99.72 | ¥91.09 | 13,210,596 | |
| ¥92.79 | +5.06 | +5.8% | ¥87.80 | ¥94.30 | ¥84.74 | 11,940,346 | |
| ¥87.73 | -0.99 | -1.1% | ¥88.00 | ¥90.74 | ¥87.02 | 4,421,446 | |
| ¥88.72 | +2.74 | +3.2% | ¥84.97 | ¥90.20 | ¥84.50 | 4,281,426 | |
| ¥85.98 | -2.04 | -2.3% | ¥87.00 | ¥87.07 | ¥84.47 | 5,417,211 | |
| ¥88.02 | -1.10 | -1.2% | ¥88.20 | ¥88.80 | ¥87.40 | 2,374,204 | |
| ¥89.12 | -1.47 | -1.6% | ¥90.20 | ¥91.50 | ¥88.74 | 3,087,970 | |
| ¥90.59 | -1.69 | -1.8% | ¥92.25 | ¥92.30 | ¥90.13 | 4,016,942 | |
| ¥92.28 | +3.63 | +4.1% | ¥88.65 | ¥93.30 | ¥88.65 | 6,134,210 | |
| ¥88.65 | -3.85 | -4.2% | ¥93.19 | ¥94.30 | ¥88.12 | 5,394,680 | |
| ¥92.50 | +3.90 | +4.4% | ¥89.31 | ¥93.14 | ¥89.30 | 6,061,464 | |
| ¥88.60 | -1.69 | -1.9% | ¥89.30 | ¥89.84 | ¥88.01 | 3,397,784 | |
| ¥90.29 | -2.42 | -2.6% | ¥93.00 | ¥93.45 | ¥90.07 | 3,895,978 | |
| ¥92.71 | +0.11 | +0.1% | ¥91.86 | ¥92.91 | ¥90.41 | 4,470,406 | |
| ¥92.60 | -1.90 | -2.0% | ¥94.01 | ¥94.49 | ¥92.02 | 3,869,957 | |
| ¥94.50 | +1.96 | +2.1% | ¥92.33 | ¥95.00 | ¥90.90 | 5,384,885 | |
| ¥92.54 | -2.53 | -2.7% | ¥95.14 | ¥95.67 | ¥92.16 | 5,374,170 | |
| ¥95.07 | -2.59 | -2.7% | ¥95.91 | ¥97.04 | ¥93.40 | 4,539,314 | |
| ¥97.66 | -2.35 | -2.3% | ¥99.95 | ¥100.05 | ¥95.30 | 4,672,779 | |
| ¥100.01 | +0.50 | +0.5% | ¥99.88 | ¥101.21 | ¥98.18 | 3,637,836 | |
| ¥99.51 | +1.29 | +1.3% | ¥99.00 | ¥101.50 | ¥98.29 | 4,944,418 | |
| ¥98.22 | -11.08 | -10.1% | ¥107.00 | ¥107.11 | ¥97.91 | 8,343,639 | |
| ¥109.30 | +1.11 | +1.0% | ¥108.00 | ¥109.96 | ¥106.03 | 7,216,756 | |
| ¥108.19 | +2.69 | +2.5% | ¥101.76 | ¥108.19 | ¥101.01 | 10,111,190 | |
| ¥105.50 | +1.14 | +1.1% | ¥105.06 | ¥108.36 | ¥104.31 | 9,513,606 | |
| ¥104.36 | +0.26 | +0.2% | ¥106.50 | ¥107.18 | ¥104.28 | 8,446,789 | |
| ¥104.10 | -1.58 | -1.5% | ¥105.68 | ¥106.50 | ¥103.44 | 6,545,206 | |
| ¥105.68 | +5.03 | +5.0% | ¥100.23 | ¥107.36 | ¥98.59 | 9,063,796 | |
| ¥100.65 | -1.27 | -1.2% | ¥103.00 | ¥104.50 | ¥99.72 | 6,102,546 | |
| ¥101.92 | +0.62 | +0.6% | ¥102.00 | ¥102.40 | ¥98.13 | 7,048,118 | |
| ¥101.30 | -0.01 | 0.0% | ¥99.94 | ¥103.58 | ¥99.10 | 6,815,859 | |
| ¥101.31 | +6.64 | +7.0% | ¥95.00 | ¥102.67 | ¥93.83 | 8,859,570 | |
| ¥94.67 | +3.54 | +3.9% | ¥91.77 | ¥95.48 | ¥90.12 | 6,638,036 | |
| ¥91.13 | +1.07 | +1.2% | ¥90.06 | ¥95.02 | ¥89.26 | 6,684,651 |
- Ticker
- Shenzhen:300953
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 7, 2026
Ningbo Zhenyu Technology Sees Q1 Net Profit Up 277.43%-318.61%
Latest news
Ningbo Zhenyu Technology Sees Q1 Net Profit Up 277.43%-318.61%
Apr 7, 2026
Closed ¥125.94 (-3.1%) on Apr 8, 2026
Ningbo Zhenyu Technology To Invest In Manufacturing Base In Thailand
Feb 6, 2026
Closed ¥126.18 (+0.1%) on Feb 9, 2026
Ningbo Zhenyu Technology Plans To Raise Fund Via Bond Issue
Dec 23, 2025
Closed ¥102.07 (-0.1%) on Dec 24, 2025
Ningbo Zhenyu Technology Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 5 in all · newest Apr 7, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ningbo Zhenyu Technology Co., Ltd.