Stock listing

Shenzhen:301138 Guang Zhou Huayan Precision Machinery Co., Ltd. (华研精机) 股价

Follow Guang Zhou Huayan Precision Machinery Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301138

¥24.12 CNY +0.47 (+2.0%)

Close on Nov 4, 2026

Past year -37.0% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits

Day range: ¥23.10 – ¥24.33 CNYNov 4, 2026
Volume: 1.22M sharesNov 4, 2026
Market cap: ¥2.89B CNYAt the close on Nov 4, 2026 · price × 120.0M shares outstanding
52-week range: ¥22.26 – ¥48.86 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day: ¥33.39M CNYMedian day 914,031 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301138 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Nov 4	¥24.12	+0.47	+2.0%	¥23.74	¥24.33	¥23.10	1,221,519
Tue, Nov 3	¥23.65	-0.59	-2.4%	¥24.34	¥24.41	¥23.43	846,000
Mon, Nov 2	¥24.24	+0.23	+1.0%	¥24.49	¥24.49	¥23.34	1,232,850
Fri, Oct 30	¥24.01	-0.90	-3.6%	¥25.52	¥25.65	¥23.97	1,346,100
Thu, Oct 29	¥24.91	-0.96	-3.7%	¥25.52	¥26.00	¥24.91	909,400
Wed, Oct 28	¥25.87	+0.84	+3.4%	¥25.52	¥26.20	¥25.19	1,276,389
Tue, Oct 27	¥25.03	-1.58	-5.9%	¥25.52	¥26.72	¥25.03	1,392,100
Mon, Oct 26	¥26.61	-0.49	-1.8%	¥26.97	¥27.27	¥26.17	976,000
Fri, Oct 23	¥27.10	+1.14	+4.4%	¥26.92	¥27.25	¥24.75	1,256,877
Thu, Oct 22	¥25.96	-0.56	-2.1%	¥26.58	¥26.90	¥25.96	778,800
Wed, Oct 21	¥26.52	-0.84	-3.1%	¥26.92	¥27.50	¥26.49	834,600
Tue, Oct 20	¥27.36	+0.61	+2.3%	¥26.92	¥27.38	¥26.50	910,580
Mon, Oct 19	¥26.75	+0.08	+0.3%	¥26.75	¥26.90	¥25.33	1,175,500
Fri, Oct 16	¥26.67	+0.53	+2.0%	¥26.92	¥27.17	¥26.20	974,890
Thu, Oct 15	¥26.14	-0.76	-2.8%	¥26.26	¥26.54	¥25.82	983,373
Wed, Oct 14	¥26.90	-0.79	-2.9%	¥27.79	¥27.87	¥26.90	679,901
Tue, Oct 13	¥27.69	-0.16	-0.6%	¥27.94	¥27.94	¥26.70	914,031
Mon, Oct 12	¥27.85	-0.46	-1.6%	¥28.31	¥28.42	¥27.63	811,400
Fri, Oct 9	¥28.31	+0.06	+0.2%	¥28.59	¥28.59	¥26.81	1,354,100
Thu, Oct 8	¥28.25	-0.11	-0.4%	¥28.42	¥28.83	¥27.97	914,133
Wed, Sep 30	¥28.36	-0.39	-1.4%	¥28.69	¥29.04	¥28.19	916,859
Tue, Sep 29	¥28.75	-0.36	-1.2%	¥28.58	¥28.82	¥28.30	830,781
Mon, Sep 28	¥29.11	-0.82	-2.7%	¥29.69	¥30.01	¥28.81	1,100,937
Thu, Sep 24	¥29.93	-0.05	-0.2%	¥30.43	¥30.43	¥29.70	953,600
Wed, Sep 23	¥29.98	-0.12	-0.4%	¥30.10	¥30.19	¥29.74	935,800
Tue, Sep 22	¥30.10	-0.17	-0.6%	¥30.30	¥30.50	¥29.60	1,691,217
Mon, Sep 21	¥30.27	+2.47	+8.9%	¥27.99	¥30.31	¥27.84	2,562,511
Fri, Sep 18	¥27.80	+0.08	+0.3%	¥27.63	¥28.12	¥27.63	718,384
Thu, Sep 17	¥27.72	+0.11	+0.4%	¥27.35	¥27.75	¥27.24	511,701
Wed, Sep 16	¥27.61	+0.49	+1.8%	¥27.12	¥27.80	¥26.88	593,700
Tue, Sep 15	¥27.12	-0.74	-2.7%	¥27.77	¥27.86	¥27.02	638,199
Mon, Sep 14	¥27.86	+0.29	+1.1%	¥27.30	¥28.09	¥27.30	655,300
Fri, Sep 11	¥27.57	-0.30	-1.1%	¥27.90	¥27.90	¥27.01	773,100
Thu, Sep 10	¥27.87	-0.58	-2.0%	¥28.16	¥28.47	¥27.70	821,700
Wed, Sep 9	¥28.45	-0.31	-1.1%	¥28.76	¥28.93	¥28.28	628,712
Tue, Sep 8	¥28.76	-0.20	-0.7%	¥29.08	¥29.18	¥28.61	819,600
Mon, Sep 7	¥28.96	+0.17	+0.6%	¥28.88	¥29.12	¥28.62	750,735
Fri, Sep 4	¥28.79	-0.19	-0.7%	¥28.98	¥29.49	¥28.62	1,349,700
Thu, Sep 3	¥28.98	-0.45	-1.5%	¥29.69	¥29.88	¥28.90	1,184,314
Wed, Sep 2	¥29.43	+0.25	+0.9%	¥28.91	¥29.60	¥28.82	1,306,453
Tue, Sep 1	¥29.18	+0.04	+0.1%	¥29.01	¥29.61	¥28.90	1,501,889
Mon, Aug 31	¥29.14	+0.45	+1.6%	¥28.42	¥29.19	¥28.41	1,560,768
Fri, Aug 28	¥28.69	+0.16	+0.6%	¥28.31	¥28.73	¥28.30	1,558,498
Thu, Aug 27	¥28.53	-0.20	-0.7%	¥28.34	¥28.83	¥28.30	2,166,212
Wed, Aug 26	¥28.73	-1.36	-4.5%	¥29.66	¥30.19	¥28.56	4,006,400
Tue, Aug 25	¥30.09	+1.09	+3.8%	¥28.80	¥30.86	¥28.39	5,481,490
Mon, Aug 24	¥29.00	+2.27	+8.5%	¥28.55	¥31.60	¥28.55	4,672,802
Fri, Aug 21	¥26.73	-0.18	-0.7%	¥26.67	¥26.97	¥26.46	844,696
Thu, Aug 20	¥26.91	+0.77	+2.9%	¥26.56	¥27.16	¥26.32	765,000
Wed, Aug 19	¥26.14	-1.30	-4.7%	¥27.43	¥27.43	¥26.10	911,600
Tue, Aug 18	¥27.44	-0.33	-1.2%	¥28.01	¥28.01	¥27.20	753,800
Mon, Aug 17	¥27.77	+0.80	+3.0%	¥26.82	¥27.85	¥26.81	773,699
Fri, Aug 14	¥26.97	-0.01	0.0%	¥26.88	¥27.19	¥26.81	665,100
Thu, Aug 13	¥26.98	-0.35	-1.3%	¥27.47	¥27.51	¥26.98	848,593
Wed, Aug 12	¥27.33	+0.52	+1.9%	¥26.86	¥27.68	¥26.83	859,000
Tue, Aug 11	¥26.81	-0.25	-0.9%	¥27.11	¥27.35	¥26.38	839,300
Mon, Aug 10	¥27.06	+0.61	+2.3%	¥26.43	¥27.09	¥25.97	971,700
Fri, Aug 7	¥26.45	+0.30	+1.1%	¥26.26	¥26.49	¥25.32	868,200
Thu, Aug 6	¥26.15	0.00	0.0%	¥25.93	¥26.33	¥25.63	805,800
Wed, Aug 5	¥26.15	+0.35	+1.4%	¥25.70	¥26.31	¥25.64	986,000
Tue, Aug 4	¥25.80	+0.29	+1.1%	¥25.55	¥25.90	¥25.45	711,560

Ticker: Shenzhen:301138
Asset type: Stock
Sector: Industrials
Industry: Machinery & industrial equipment
Exchange: Shenzhen
Currency: CNY

Guang Zhou Huayan Precision Machinery Co., Ltd. on 6ix

Sector: Industrials
Industry: Machinery & industrial equipment