Stock listing
Shenzhen:300961 Hynar Water Group Co. Ltd. (深水海纳) 股价
Follow Hynar Water Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300961
¥11.26 CNY -0.44 (-3.8%)
Close on Nov 3, 2026
- Day range
- ¥11.13 – ¥11.80 CNYNov 3, 2026
- Volume
- 12.78M sharesNov 3, 2026
- Market cap
- ¥2.00B CNYAt the close on Nov 3, 2026 · price × 177.3M shares outstanding
- 52-week range
- ¥8.55 – ¥17.98 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥120.5M CNYMedian day 5.90M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300961 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.26 | -0.44 | -3.8% | ¥11.73 | ¥11.80 | ¥11.13 | 12,781,894 | |
| ¥11.70 | -0.21 | -1.8% | ¥11.97 | ¥12.29 | ¥10.84 | 16,536,737 | |
| ¥11.91 | -0.52 | -4.2% | ¥11.97 | ¥12.59 | ¥11.56 | 22,413,286 | |
| ¥12.43 | +0.04 | +0.3% | ¥12.61 | ¥13.37 | ¥12.31 | 25,458,988 | |
| ¥12.39 | -0.28 | -2.2% | ¥11.95 | ¥12.78 | ¥11.28 | 25,537,891 | |
| ¥12.67 | +1.30 | +11.4% | ¥11.26 | ¥13.32 | ¥11.26 | 31,670,746 | |
| ¥11.37 | +0.57 | +5.3% | ¥11.30 | ¥12.50 | ¥10.88 | 19,151,658 | |
| ¥10.80 | +0.12 | +1.1% | ¥10.68 | ¥10.85 | ¥9.84 | 7,848,709 | |
| ¥10.68 | -0.39 | -3.5% | ¥11.05 | ¥11.27 | ¥10.66 | 3,206,500 | |
| ¥11.07 | -0.03 | -0.3% | ¥11.05 | ¥11.39 | ¥11.03 | 3,396,300 | |
| ¥11.10 | +0.21 | +1.9% | ¥11.05 | ¥11.28 | ¥10.81 | 3,919,129 | |
| ¥10.89 | -0.30 | -2.7% | ¥11.05 | ¥11.17 | ¥10.49 | 5,773,300 | |
| ¥11.19 | +0.20 | +1.8% | ¥11.05 | ¥11.54 | ¥11.05 | 5,898,900 | |
| ¥10.99 | -0.19 | -1.7% | ¥10.90 | ¥11.16 | ¥10.68 | 5,287,900 | |
| ¥11.18 | -0.32 | -2.8% | ¥11.50 | ¥11.71 | ¥11.18 | 4,053,700 | |
| ¥11.50 | +0.14 | +1.2% | ¥11.16 | ¥11.58 | ¥10.94 | 6,523,846 | |
| ¥11.36 | -0.41 | -3.5% | ¥11.79 | ¥11.89 | ¥11.32 | 5,046,646 | |
| ¥11.77 | -0.07 | -0.6% | ¥11.82 | ¥11.89 | ¥10.92 | 7,905,200 | |
| ¥11.84 | -0.27 | -2.2% | ¥12.15 | ¥12.29 | ¥11.71 | 5,219,700 | |
| ¥12.11 | -0.02 | -0.2% | ¥12.13 | ¥12.46 | ¥12.08 | 5,533,100 | |
| ¥12.13 | +0.55 | +4.7% | ¥11.60 | ¥12.39 | ¥11.48 | 8,341,900 | |
| ¥11.58 | -0.26 | -2.2% | ¥11.80 | ¥11.81 | ¥11.50 | 3,411,294 | |
| ¥11.84 | -0.17 | -1.4% | ¥12.05 | ¥12.05 | ¥11.79 | 3,034,909 | |
| ¥12.01 | -0.24 | -2.0% | ¥12.17 | ¥12.27 | ¥11.91 | 3,907,500 | |
| ¥12.25 | +0.11 | +0.9% | ¥12.14 | ¥12.37 | ¥12.01 | 5,501,734 | |
| ¥12.14 | +0.24 | +2.0% | ¥11.97 | ¥12.25 | ¥11.84 | 7,072,800 | |
| ¥11.90 | +0.07 | +0.6% | ¥11.90 | ¥12.10 | ¥11.82 | 5,719,217 | |
| ¥11.83 | -0.19 | -1.6% | ¥11.96 | ¥12.12 | ¥11.80 | 6,797,112 | |
| ¥12.02 | +0.32 | +2.7% | ¥11.62 | ¥12.22 | ¥11.56 | 8,376,581 | |
| ¥11.70 | -0.38 | -3.1% | ¥12.03 | ¥12.10 | ¥11.68 | 10,330,201 | |
| ¥12.08 | -0.44 | -3.5% | ¥12.29 | ¥12.54 | ¥12.01 | 13,404,268 | |
| ¥12.52 | -0.64 | -4.9% | ¥13.08 | ¥13.08 | ¥12.18 | 21,075,688 | |
| ¥13.16 | +0.25 | +1.9% | ¥12.80 | ¥14.05 | ¥12.46 | 28,612,676 | |
| ¥12.91 | -0.64 | -4.7% | ¥12.80 | ¥14.09 | ¥12.62 | 28,161,766 | |
| ¥13.55 | -1.44 | -9.6% | ¥15.05 | ¥15.05 | ¥12.45 | 37,606,492 | |
| ¥14.99 | +0.33 | +2.3% | ¥14.93 | ¥15.44 | ¥14.38 | 19,484,543 | |
| ¥14.66 | +1.17 | +8.7% | ¥13.80 | ¥14.79 | ¥13.80 | 20,890,038 | |
| ¥13.49 | +0.89 | +7.1% | ¥12.57 | ¥13.87 | ¥12.35 | 15,235,204 | |
| ¥12.60 | +0.19 | +1.5% | ¥12.35 | ¥12.69 | ¥12.26 | 4,523,000 | |
| ¥12.41 | +0.26 | +2.1% | ¥12.12 | ¥12.49 | ¥12.12 | 3,719,479 | |
| ¥12.15 | -0.05 | -0.4% | ¥12.14 | ¥12.26 | ¥11.95 | 3,806,381 | |
| ¥12.20 | +0.21 | +1.8% | ¥12.02 | ¥12.47 | ¥11.96 | 6,297,000 | |
| ¥11.99 | -0.65 | -5.1% | ¥12.79 | ¥12.79 | ¥11.78 | 8,175,200 | |
| ¥12.64 | +0.51 | +4.2% | ¥12.12 | ¥12.73 | ¥12.07 | 7,354,495 | |
| ¥12.13 | +0.47 | +4.0% | ¥11.55 | ¥12.24 | ¥11.38 | 6,822,600 | |
| ¥11.66 | +0.09 | +0.8% | ¥11.49 | ¥11.84 | ¥11.21 | 4,811,200 | |
| ¥11.57 | +0.04 | +0.3% | ¥11.40 | ¥11.58 | ¥11.32 | 4,156,000 | |
| ¥11.53 | +0.10 | +0.9% | ¥11.43 | ¥11.60 | ¥11.24 | 3,728,900 | |
| ¥11.43 | -0.63 | -5.2% | ¥12.00 | ¥12.00 | ¥11.31 | 4,548,820 | |
| ¥12.06 | -0.14 | -1.1% | ¥12.12 | ¥12.32 | ¥11.92 | 3,349,400 | |
| ¥12.20 | +0.25 | +2.1% | ¥12.11 | ¥12.31 | ¥11.93 | 3,928,419 | |
| ¥11.95 | +0.18 | +1.5% | ¥11.82 | ¥12.02 | ¥11.62 | 4,578,736 | |
| ¥11.77 | -0.15 | -1.3% | ¥11.89 | ¥12.15 | ¥11.72 | 4,882,400 | |
| ¥11.92 | +0.10 | +0.8% | ¥11.89 | ¥12.10 | ¥11.82 | 4,362,400 | |
| ¥11.82 | +0.04 | +0.3% | ¥11.78 | ¥12.03 | ¥11.54 | 3,922,600 | |
| ¥11.78 | -0.05 | -0.4% | ¥11.83 | ¥11.93 | ¥11.44 | 5,975,000 | |
| ¥11.83 | +0.40 | +3.5% | ¥11.48 | ¥11.95 | ¥10.98 | 11,282,303 | |
| ¥11.43 | +0.80 | +7.5% | ¥10.61 | ¥11.54 | ¥10.60 | 12,197,700 | |
| ¥10.63 | +0.15 | +1.4% | ¥10.49 | ¥10.72 | ¥10.45 | 3,616,195 | |
| ¥10.48 | +0.09 | +0.9% | ¥10.49 | ¥10.67 | ¥10.33 | 4,372,838 | |
| ¥10.39 | +0.47 | +4.7% | ¥10.02 | ¥10.43 | ¥9.94 | 5,476,800 |
- Ticker
- Shenzhen:300961
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Waste & environmental services
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 17, 2026
Hynar Water Signs Agreement With Local Government For Building Wastewater Pretreatment Centre
Latest news
Hynar Water Signs Agreement With Local Government For Building Wastewater Pretreatment Centre
Jul 17, 2026
Closed ¥9.32 (-13.4%) on Jul 20, 2026
Hynar Water Group Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Waste & environmental services
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 17, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Hynar Water Group Co. Ltd.