Stock listing
Shenzhen:301070 Kale Environment Technology (Shanghai) Co., Ltd. (开勒股份) 股价
Follow Kale Environment Technology (Shanghai) Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301070
¥37.05 CNY -2.97 (-7.4%)
Close on Nov 3, 2026
- Day range
- ¥36.50 – ¥39.63 CNYNov 3, 2026
- Volume
- 3.57M sharesNov 3, 2026
- Market cap
- ¥4.67B CNYAt the close on Nov 3, 2026 · price × 126.2M shares outstanding
- 52-week range
- ¥35.00 – ¥92.99 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥166.8M CNYMedian day 2.76M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301070 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥37.05 | -2.97 | -7.4% | ¥39.63 | ¥39.63 | ¥36.50 | 3,573,206 | |
| ¥40.02 | +1.61 | +4.2% | ¥39.18 | ¥40.80 | ¥37.51 | 3,810,156 | |
| ¥38.41 | -3.98 | -9.4% | ¥41.00 | ¥42.13 | ¥38.29 | 4,263,220 | |
| ¥42.39 | -1.35 | -3.1% | ¥44.61 | ¥44.61 | ¥41.68 | 2,452,997 | |
| ¥43.74 | +1.70 | +4.0% | ¥42.78 | ¥43.88 | ¥41.06 | 3,384,720 | |
| ¥42.04 | -3.12 | -6.9% | ¥46.00 | ¥46.60 | ¥42.01 | 2,815,219 | |
| ¥45.16 | -1.35 | -2.9% | ¥46.00 | ¥46.93 | ¥44.52 | 2,091,760 | |
| ¥46.51 | -0.49 | -1.0% | ¥46.00 | ¥47.00 | ¥42.35 | 3,555,520 | |
| ¥47.00 | -2.83 | -5.7% | ¥50.11 | ¥50.36 | ¥46.81 | 2,107,280 | |
| ¥49.83 | -1.55 | -3.0% | ¥52.22 | ¥52.22 | ¥49.63 | 1,356,520 | |
| ¥51.38 | +1.09 | +2.2% | ¥50.60 | ¥53.00 | ¥49.30 | 2,376,200 | |
| ¥50.29 | -1.06 | -2.1% | ¥51.29 | ¥51.29 | ¥47.30 | 2,646,620 | |
| ¥51.35 | -0.80 | -1.5% | ¥53.19 | ¥54.19 | ¥50.67 | 2,317,200 | |
| ¥52.15 | -5.37 | -9.3% | ¥55.35 | ¥56.45 | ¥51.86 | 3,137,351 | |
| ¥57.52 | +0.03 | +0.1% | ¥57.49 | ¥58.57 | ¥56.34 | 1,354,900 | |
| ¥57.49 | -0.57 | -1.0% | ¥56.95 | ¥58.40 | ¥53.62 | 2,380,772 | |
| ¥58.06 | +0.08 | +0.1% | ¥58.11 | ¥59.90 | ¥56.70 | 1,981,534 | |
| ¥57.98 | -2.72 | -4.5% | ¥60.50 | ¥60.81 | ¥51.00 | 4,360,433 | |
| ¥60.70 | -2.01 | -3.2% | ¥62.72 | ¥63.50 | ¥59.50 | 1,795,953 | |
| ¥62.71 | -1.84 | -2.9% | ¥64.56 | ¥66.28 | ¥62.63 | 1,798,645 | |
| ¥64.55 | +0.18 | +0.3% | ¥64.37 | ¥65.60 | ¥63.06 | 1,618,089 | |
| ¥64.37 | -1.23 | -1.9% | ¥66.45 | ¥67.26 | ¥63.10 | 2,882,967 | |
| ¥65.60 | -2.80 | -4.1% | ¥68.01 | ¥68.96 | ¥65.51 | 1,580,373 | |
| ¥68.40 | +0.44 | +0.6% | ¥68.37 | ¥69.63 | ¥67.50 | 1,887,496 | |
| ¥67.96 | -0.54 | -0.8% | ¥69.12 | ¥69.88 | ¥67.30 | 1,833,094 | |
| ¥68.50 | +1.57 | +2.3% | ¥67.80 | ¥68.68 | ¥67.00 | 2,490,599 | |
| ¥66.93 | +1.18 | +1.8% | ¥66.42 | ¥67.30 | ¥64.79 | 2,762,815 | |
| ¥65.75 | -0.25 | -0.4% | ¥65.90 | ¥67.78 | ¥65.00 | 3,137,380 | |
| ¥66.00 | +4.40 | +7.1% | ¥61.89 | ¥66.50 | ¥61.05 | 4,005,264 | |
| ¥61.60 | -0.63 | -1.0% | ¥62.23 | ¥62.62 | ¥61.28 | 1,443,968 | |
| ¥62.23 | +0.87 | +1.4% | ¥61.00 | ¥63.20 | ¥59.48 | 1,829,604 | |
| ¥61.36 | -4.06 | -6.2% | ¥64.96 | ¥64.96 | ¥60.22 | 2,891,622 | |
| ¥65.42 | -0.96 | -1.4% | ¥66.00 | ¥67.40 | ¥64.93 | 1,475,620 | |
| ¥66.38 | +0.44 | +0.7% | ¥65.90 | ¥67.78 | ¥65.08 | 2,036,360 | |
| ¥65.94 | -0.51 | -0.8% | ¥66.46 | ¥67.79 | ¥64.36 | 2,320,320 | |
| ¥66.45 | +0.50 | +0.8% | ¥65.56 | ¥67.30 | ¥65.52 | 2,307,460 | |
| ¥65.95 | +2.67 | +4.2% | ¥63.80 | ¥67.70 | ¥63.62 | 4,364,579 | |
| ¥63.28 | +0.39 | +0.6% | ¥63.09 | ¥65.08 | ¥62.01 | 2,251,420 | |
| ¥62.89 | +0.09 | +0.1% | ¥62.70 | ¥63.18 | ¥61.00 | 1,202,135 | |
| ¥62.80 | -1.45 | -2.3% | ¥64.20 | ¥64.59 | ¥61.89 | 1,620,117 | |
| ¥64.25 | +0.71 | +1.1% | ¥63.00 | ¥64.41 | ¥62.54 | 1,426,973 | |
| ¥63.54 | -2.33 | -3.5% | ¥65.82 | ¥65.82 | ¥63.40 | 2,267,198 | |
| ¥65.87 | +1.10 | +1.7% | ¥65.00 | ¥66.50 | ¥63.50 | 2,411,663 | |
| ¥64.77 | +1.05 | +1.6% | ¥63.69 | ¥65.98 | ¥61.25 | 2,812,325 | |
| ¥63.72 | -0.95 | -1.5% | ¥63.83 | ¥65.00 | ¥59.73 | 2,793,417 | |
| ¥64.67 | -4.40 | -6.4% | ¥69.80 | ¥69.92 | ¥63.09 | 4,319,725 | |
| ¥69.07 | +5.25 | +8.2% | ¥63.81 | ¥70.27 | ¥62.53 | 5,095,575 | |
| ¥63.82 | +1.42 | +2.3% | ¥64.97 | ¥65.50 | ¥62.04 | 2,831,825 | |
| ¥62.40 | -6.85 | -9.9% | ¥67.09 | ¥68.18 | ¥61.89 | 4,061,665 | |
| ¥69.25 | +0.81 | +1.2% | ¥68.44 | ¥69.26 | ¥66.68 | 3,083,564 | |
| ¥68.44 | +1.20 | +1.8% | ¥66.99 | ¥69.39 | ¥64.66 | 3,912,958 | |
| ¥67.24 | +2.19 | +3.4% | ¥65.44 | ¥67.50 | ¥64.22 | 2,854,143 | |
| ¥65.05 | -1.41 | -2.1% | ¥67.07 | ¥68.46 | ¥65.05 | 2,811,041 | |
| ¥66.46 | +1.00 | +1.5% | ¥65.00 | ¥67.51 | ¥64.00 | 3,143,692 | |
| ¥65.46 | -2.14 | -3.2% | ¥67.09 | ¥67.78 | ¥64.93 | 2,713,028 | |
| ¥67.60 | +0.11 | +0.2% | ¥67.13 | ¥69.28 | ¥65.01 | 4,043,318 | |
| ¥67.49 | +5.86 | +9.5% | ¥63.53 | ¥68.00 | ¥62.32 | 5,864,445 | |
| ¥61.63 | +3.05 | +5.2% | ¥57.73 | ¥61.75 | ¥57.38 | 3,244,284 | |
| ¥58.58 | +0.44 | +0.8% | ¥56.67 | ¥59.81 | ¥55.00 | 4,603,399 | |
| ¥58.14 | +4.45 | +8.3% | ¥53.57 | ¥58.55 | ¥53.49 | 3,747,973 | |
| ¥53.69 | -0.79 | -1.5% | ¥53.94 | ¥55.12 | ¥52.40 | 3,075,316 |
- Ticker
- Shenzhen:301070
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 1, 2025
Kale Environment Technology Shanghai's Shareholder Plans To Cut Stake
Latest news
Kale Environment Technology Shanghai's Shareholder Plans To Cut Stake
Dec 1, 2025
Closed ¥39.14 (-2.7%) on Dec 2, 2025
Kale Environment Technology (Shanghai) Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 1, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Kale Environment Technology (Shanghai) Co., Ltd.