Stock listing
Shenzhen:301058 COFCO Technology & Industry Co., Ltd. (中粮科工) 股价
Follow COFCO Technology & Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301058
¥7.89 CNY +0.21 (+2.7%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 2, 2026
- Day range so far
- ¥7.73 – ¥7.92 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 2, 2026
- Volume
- 4.95M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 2, 2026
- Market cap
- ¥4.11B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 2, 2026 · price × 520.8M shares outstanding
- 52-week range
- ¥7.54 – ¥12.22 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥87.85M CNYMedian day 7.88M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301058 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.89 | +0.21 | +2.7% | ¥7.82 | ¥7.92 | ¥7.73 | 4,954,291 | |
| ¥7.68 | -0.18 | -2.3% | ¥7.82 | ¥7.93 | ¥7.68 | 4,595,700 | |
| ¥7.86 | -0.20 | -2.5% | ¥7.99 | ¥8.05 | ¥7.82 | 5,953,799 | |
| ¥8.06 | -0.01 | -0.1% | ¥8.08 | ¥8.11 | ¥7.99 | 3,981,803 | |
| ¥8.07 | -0.20 | -2.4% | ¥8.16 | ¥8.31 | ¥8.06 | 3,971,579 | |
| ¥8.27 | +0.03 | +0.4% | ¥8.16 | ¥8.30 | ¥8.15 | 3,853,700 | |
| ¥8.24 | +0.07 | +0.9% | ¥8.16 | ¥8.25 | ¥7.88 | 6,947,500 | |
| ¥8.17 | -0.11 | -1.3% | ¥8.31 | ¥8.32 | ¥8.16 | 4,656,864 | |
| ¥8.28 | -0.12 | -1.4% | ¥8.45 | ¥8.45 | ¥8.23 | 4,847,600 | |
| ¥8.40 | +0.02 | +0.2% | ¥8.36 | ¥8.44 | ¥8.33 | 4,887,812 | |
| ¥8.38 | -0.12 | -1.4% | ¥8.45 | ¥8.50 | ¥8.28 | 5,621,267 | |
| ¥8.50 | +0.13 | +1.6% | ¥8.63 | ¥8.64 | ¥8.42 | 6,018,268 | |
| ¥8.37 | -0.28 | -3.2% | ¥8.52 | ¥8.54 | ¥8.34 | 6,748,450 | |
| ¥8.65 | -0.17 | -1.9% | ¥8.89 | ¥9.00 | ¥8.63 | 7,318,057 | |
| ¥8.82 | +0.15 | +1.7% | ¥8.62 | ¥8.88 | ¥8.51 | 7,815,635 | |
| ¥8.67 | -0.13 | -1.5% | ¥8.76 | ¥8.90 | ¥8.65 | 7,287,400 | |
| ¥8.80 | +0.18 | +2.1% | ¥8.63 | ¥8.80 | ¥8.52 | 8,085,550 | |
| ¥8.62 | +0.04 | +0.5% | ¥8.55 | ¥8.72 | ¥8.55 | 5,577,360 | |
| ¥8.58 | +0.09 | +1.1% | ¥8.49 | ¥8.63 | ¥8.44 | 6,365,480 | |
| ¥8.49 | +0.10 | +1.2% | ¥8.54 | ¥8.65 | ¥8.44 | 5,962,367 | |
| ¥8.39 | -0.11 | -1.3% | ¥8.45 | ¥8.55 | ¥8.36 | 6,837,074 | |
| ¥8.50 | -0.35 | -4.0% | ¥8.70 | ¥8.72 | ¥8.48 | 14,463,212 | |
| ¥8.85 | +0.09 | +1.0% | ¥9.15 | ¥9.29 | ¥8.84 | 22,557,900 | |
| ¥8.76 | -0.03 | -0.3% | ¥8.73 | ¥8.84 | ¥8.61 | 8,591,948 | |
| ¥8.79 | +0.14 | +1.6% | ¥8.70 | ¥8.82 | ¥8.61 | 7,056,810 | |
| ¥8.65 | -0.05 | -0.6% | ¥8.60 | ¥8.75 | ¥8.55 | 7,937,500 | |
| ¥8.70 | +0.18 | +2.1% | ¥8.49 | ¥8.77 | ¥8.41 | 11,726,872 | |
| ¥8.52 | +0.03 | +0.4% | ¥8.47 | ¥8.61 | ¥8.41 | 7,025,600 | |
| ¥8.49 | -0.21 | -2.4% | ¥8.67 | ¥8.69 | ¥8.48 | 7,969,800 | |
| ¥8.70 | -0.24 | -2.7% | ¥8.86 | ¥8.90 | ¥8.60 | 10,550,391 | |
| ¥8.94 | -0.20 | -2.2% | ¥9.06 | ¥9.17 | ¥8.87 | 11,933,591 | |
| ¥9.14 | -0.48 | -5.0% | ¥9.52 | ¥9.56 | ¥9.12 | 18,852,312 | |
| ¥9.62 | +0.15 | +1.6% | ¥9.32 | ¥9.65 | ¥9.22 | 25,027,648 | |
| ¥9.47 | +0.28 | +3.0% | ¥9.20 | ¥9.67 | ¥9.18 | 24,235,691 | |
| ¥9.19 | +0.23 | +2.6% | ¥8.95 | ¥9.43 | ¥8.95 | 17,955,309 | |
| ¥8.96 | +0.23 | +2.6% | ¥8.83 | ¥9.12 | ¥8.73 | 12,462,791 | |
| ¥8.73 | -0.09 | -1.0% | ¥8.90 | ¥8.91 | ¥8.70 | 8,670,591 | |
| ¥8.82 | -0.33 | -3.6% | ¥9.06 | ¥9.15 | ¥8.81 | 12,576,900 | |
| ¥9.15 | +0.26 | +2.9% | ¥8.86 | ¥9.36 | ¥8.85 | 20,652,920 | |
| ¥8.89 | -0.31 | -3.4% | ¥9.12 | ¥9.25 | ¥8.86 | 15,739,813 | |
| ¥9.20 | +0.23 | +2.6% | ¥8.93 | ¥9.56 | ¥8.82 | 23,930,000 | |
| ¥8.97 | +0.21 | +2.4% | ¥8.70 | ¥9.03 | ¥8.69 | 12,365,600 | |
| ¥8.76 | +0.18 | +2.1% | ¥8.49 | ¥8.78 | ¥8.48 | 11,454,101 | |
| ¥8.58 | +0.25 | +3.0% | ¥8.27 | ¥8.67 | ¥8.25 | 11,217,999 | |
| ¥8.33 | +0.07 | +0.8% | ¥8.29 | ¥8.56 | ¥8.25 | 7,993,632 | |
| ¥8.26 | -0.27 | -3.2% | ¥8.43 | ¥8.47 | ¥8.20 | 9,949,900 | |
| ¥8.53 | -0.04 | -0.5% | ¥8.62 | ¥8.69 | ¥8.40 | 13,648,373 | |
| ¥8.57 | -0.56 | -6.1% | ¥8.92 | ¥9.00 | ¥8.53 | 17,266,800 | |
| ¥9.13 | +0.48 | +5.5% | ¥8.56 | ¥9.35 | ¥8.52 | 26,795,122 | |
| ¥8.65 | +0.33 | +4.0% | ¥8.38 | ¥8.68 | ¥8.35 | 11,789,619 | |
| ¥8.32 | -0.04 | -0.5% | ¥8.37 | ¥8.42 | ¥8.28 | 3,249,900 | |
| ¥8.36 | -0.09 | -1.1% | ¥8.45 | ¥8.45 | ¥8.35 | 3,936,514 | |
| ¥8.45 | +0.04 | +0.5% | ¥8.40 | ¥8.47 | ¥8.38 | 3,319,681 | |
| ¥8.41 | -0.18 | -2.1% | ¥8.51 | ¥8.58 | ¥8.39 | 5,753,810 | |
| ¥8.59 | +0.09 | +1.1% | ¥8.46 | ¥8.67 | ¥8.44 | 7,773,822 | |
| ¥8.50 | -0.17 | -2.0% | ¥8.52 | ¥8.57 | ¥8.34 | 12,529,035 | |
| ¥8.67 | +0.42 | +5.1% | ¥8.26 | ¥8.86 | ¥8.16 | 18,349,424 | |
| ¥8.25 | -0.03 | -0.4% | ¥8.31 | ¥8.32 | ¥8.21 | 4,212,957 | |
| ¥8.28 | -0.08 | -1.0% | ¥8.37 | ¥8.39 | ¥8.25 | 4,537,800 | |
| ¥8.36 | +0.11 | +1.3% | ¥8.25 | ¥8.37 | ¥8.23 | 3,039,800 |
- Ticker
- Shenzhen:301058
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 13, 2026
COFCO Technology & Industry's Chairman Resigns
Latest news
COFCO Technology & Industry's Chairman Resigns
Apr 13, 2026
Closed ¥9.96 (-0.2%) on Apr 14, 2026
COFCO Tech & Industry's Shareholders To Unload Stake
Mar 9, 2026
Closed ¥10.95 (-3.0%) on Mar 10, 2026
COFCO Technology & Industry Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about COFCO Technology & Industry Co., Ltd.