Stock listing
Shenzhen:301032 Zhejiang Xinchai Co., Ltd. (新柴股份) 股价
Follow Zhejiang Xinchai Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301032
¥9.02 CNY -0.01 (-0.1%)
Close on Nov 3, 2026
- Day range
- ¥8.87 – ¥9.24 CNYNov 3, 2026
- Volume
- 4.02M sharesNov 3, 2026
- Market cap
- ¥2.18B CNYAt the close on Nov 3, 2026 · price × 241.1M shares outstanding
- 52-week range
- ¥8.41 – ¥15.13 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥35.67M CNYMedian day 3.46M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301032 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.02 | -0.01 | -0.1% | ¥9.02 | ¥9.24 | ¥8.87 | 4,022,900 | |
| ¥9.03 | +0.17 | +1.9% | ¥9.02 | ¥9.06 | ¥8.60 | 5,477,600 | |
| ¥8.86 | -0.30 | -3.3% | ¥9.02 | ¥9.31 | ¥8.82 | 4,409,400 | |
| ¥9.16 | -0.42 | -4.4% | ¥9.63 | ¥9.63 | ¥9.16 | 3,653,200 | |
| ¥9.58 | +0.12 | +1.3% | ¥9.67 | ¥9.77 | ¥9.38 | 3,295,700 | |
| ¥9.46 | -0.43 | -4.3% | ¥9.67 | ¥10.03 | ¥9.43 | 3,440,300 | |
| ¥9.89 | -0.14 | -1.4% | ¥10.03 | ¥10.05 | ¥9.72 | 3,658,840 | |
| ¥10.03 | +0.21 | +2.1% | ¥9.91 | ¥10.07 | ¥9.45 | 6,417,393 | |
| ¥9.82 | -0.14 | -1.4% | ¥9.91 | ¥10.12 | ¥9.82 | 3,266,400 | |
| ¥9.96 | -0.12 | -1.2% | ¥10.16 | ¥10.28 | ¥9.94 | 3,361,200 | |
| ¥10.08 | +0.01 | +0.1% | ¥9.99 | ¥10.13 | ¥9.95 | 4,331,600 | |
| ¥10.07 | +0.04 | +0.4% | ¥9.91 | ¥10.11 | ¥9.65 | 4,858,300 | |
| ¥10.03 | +0.20 | +2.0% | ¥9.91 | ¥10.18 | ¥9.90 | 4,313,800 | |
| ¥9.83 | -0.11 | -1.1% | ¥9.72 | ¥9.94 | ¥9.60 | 4,637,600 | |
| ¥9.94 | -0.31 | -3.0% | ¥10.26 | ¥10.42 | ¥9.94 | 3,464,000 | |
| ¥10.25 | +0.07 | +0.7% | ¥10.06 | ¥10.32 | ¥9.81 | 4,325,900 | |
| ¥10.18 | -0.21 | -2.0% | ¥10.36 | ¥10.44 | ¥10.09 | 4,062,200 | |
| ¥10.39 | -0.06 | -0.6% | ¥10.37 | ¥10.43 | ¥9.80 | 6,408,000 | |
| ¥10.45 | +0.20 | +2.0% | ¥10.32 | ¥10.55 | ¥10.21 | 4,604,800 | |
| ¥10.25 | -0.19 | -1.8% | ¥10.48 | ¥10.52 | ¥10.24 | 2,565,800 | |
| ¥10.44 | +0.16 | +1.6% | ¥10.26 | ¥10.50 | ¥10.20 | 3,059,500 | |
| ¥10.28 | +0.06 | +0.6% | ¥10.26 | ¥10.36 | ¥10.10 | 3,978,520 | |
| ¥10.22 | +0.06 | +0.6% | ¥10.10 | ¥10.27 | ¥10.10 | 2,361,129 | |
| ¥10.16 | -0.06 | -0.6% | ¥10.23 | ¥10.23 | ¥10.09 | 2,656,400 | |
| ¥10.22 | +0.09 | +0.9% | ¥10.19 | ¥10.38 | ¥10.12 | 3,736,312 | |
| ¥10.13 | +0.18 | +1.8% | ¥10.00 | ¥10.20 | ¥9.96 | 3,307,200 | |
| ¥9.95 | -0.03 | -0.3% | ¥10.01 | ¥10.13 | ¥9.85 | 3,559,900 | |
| ¥9.98 | +0.22 | +2.3% | ¥9.76 | ¥10.04 | ¥9.66 | 4,080,377 | |
| ¥9.76 | +0.14 | +1.5% | ¥9.62 | ¥9.80 | ¥9.53 | 2,904,286 | |
| ¥9.62 | -0.39 | -3.9% | ¥9.98 | ¥10.06 | ¥9.61 | 3,605,085 | |
| ¥10.01 | +0.09 | +0.9% | ¥9.90 | ¥10.15 | ¥9.72 | 3,797,786 | |
| ¥9.92 | -0.31 | -3.0% | ¥10.20 | ¥10.20 | ¥9.78 | 4,070,900 | |
| ¥10.23 | -0.18 | -1.7% | ¥10.36 | ¥10.46 | ¥10.20 | 2,549,200 | |
| ¥10.41 | -0.03 | -0.3% | ¥10.49 | ¥10.65 | ¥10.38 | 3,786,536 | |
| ¥10.44 | +0.17 | +1.7% | ¥10.28 | ¥10.53 | ¥10.25 | 2,592,169 | |
| ¥10.27 | +0.03 | +0.3% | ¥10.26 | ¥10.37 | ¥10.21 | 2,568,669 | |
| ¥10.24 | -0.02 | -0.2% | ¥10.28 | ¥10.47 | ¥10.17 | 2,831,300 | |
| ¥10.26 | -0.19 | -1.8% | ¥10.49 | ¥10.57 | ¥10.25 | 2,679,882 | |
| ¥10.45 | -0.10 | -0.9% | ¥10.44 | ¥10.52 | ¥10.34 | 2,459,600 | |
| ¥10.55 | +0.08 | +0.8% | ¥10.45 | ¥10.61 | ¥10.37 | 3,165,461 | |
| ¥10.47 | +0.09 | +0.9% | ¥10.36 | ¥10.48 | ¥10.21 | 3,826,100 | |
| ¥10.38 | +0.13 | +1.3% | ¥10.27 | ¥10.43 | ¥10.23 | 3,660,482 | |
| ¥10.25 | 0.00 | 0.0% | ¥10.22 | ¥10.32 | ¥10.14 | 2,771,512 | |
| ¥10.25 | -0.05 | -0.5% | ¥10.31 | ¥10.48 | ¥10.21 | 3,330,412 | |
| ¥10.30 | +0.38 | +3.8% | ¥9.92 | ¥10.32 | ¥9.83 | 4,859,000 | |
| ¥9.92 | -0.12 | -1.2% | ¥10.04 | ¥10.08 | ¥9.82 | 2,808,300 | |
| ¥10.04 | -0.02 | -0.2% | ¥9.99 | ¥10.05 | ¥9.81 | 2,428,912 | |
| ¥10.06 | +0.19 | +1.9% | ¥9.90 | ¥10.13 | ¥9.88 | 2,806,600 | |
| ¥9.87 | -0.21 | -2.1% | ¥10.08 | ¥10.08 | ¥9.79 | 3,768,000 | |
| ¥10.08 | -0.11 | -1.1% | ¥10.17 | ¥10.17 | ¥10.00 | 2,681,099 | |
| ¥10.19 | +0.24 | +2.4% | ¥10.00 | ¥10.21 | ¥9.92 | 2,690,800 | |
| ¥9.95 | +0.02 | +0.2% | ¥9.98 | ¥10.04 | ¥9.86 | 2,455,800 | |
| ¥9.93 | -0.19 | -1.9% | ¥10.13 | ¥10.14 | ¥9.93 | 3,006,400 | |
| ¥10.12 | +0.03 | +0.3% | ¥10.06 | ¥10.19 | ¥10.03 | 2,295,633 | |
| ¥10.09 | -0.08 | -0.8% | ¥10.17 | ¥10.19 | ¥10.00 | 2,839,200 | |
| ¥10.17 | +0.25 | +2.5% | ¥9.96 | ¥10.19 | ¥9.80 | 3,526,401 | |
| ¥9.92 | 0.00 | 0.0% | ¥9.90 | ¥9.94 | ¥9.76 | 3,078,786 | |
| ¥9.92 | +0.10 | +1.0% | ¥9.85 | ¥9.96 | ¥9.68 | 3,322,859 | |
| ¥9.82 | +0.03 | +0.3% | ¥9.82 | ¥9.98 | ¥9.73 | 4,078,059 | |
| ¥9.79 | -0.07 | -0.7% | ¥9.86 | ¥9.94 | ¥9.72 | 4,287,600 | |
| ¥9.86 | +0.39 | +4.1% | ¥9.51 | ¥9.87 | ¥9.44 | 4,749,700 |
- Ticker
- Shenzhen:301032
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Zhejiang Xinchai Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Zhejiang Xinchai Co., Ltd.