Stock listing
Shenzhen:301141 Zhejiang Zhongke Magnetic Industry Co., Ltd. (中科磁业) 股价
Follow Zhejiang Zhongke Magnetic Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301141
¥34.30 CNY -1.09 (-3.1%)
Close on Nov 6, 2026
- Day range
- ¥34.16 – ¥35.17 CNYNov 6, 2026
- Volume
- 1.44M sharesNov 6, 2026
- Market cap
- ¥4.25B CNYAt the close on Nov 6, 2026 · price × 124.0M shares outstanding
- 52-week range
- ¥31.22 – ¥71.49 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥91.71M CNYMedian day 1.54M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:301141 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥34.30 | -1.09 | -3.1% | ¥34.53 | ¥35.17 | ¥34.16 | 1,436,300 | |
| ¥35.39 | +1.24 | +3.6% | ¥33.80 | ¥35.55 | ¥33.80 | 1,952,000 | |
| ¥34.15 | +0.89 | +2.7% | ¥33.80 | ¥34.20 | ¥32.32 | 2,192,150 | |
| ¥33.26 | -0.50 | -1.5% | ¥33.80 | ¥34.50 | ¥33.17 | 1,060,800 | |
| ¥33.76 | +0.56 | +1.7% | ¥33.80 | ¥34.00 | ¥32.43 | 1,151,497 | |
| ¥33.20 | -1.18 | -3.4% | ¥33.80 | ¥34.87 | ¥33.20 | 1,243,800 | |
| ¥34.38 | -1.30 | -3.6% | ¥35.30 | ¥35.53 | ¥34.36 | 1,203,500 | |
| ¥35.68 | +0.88 | +2.5% | ¥35.40 | ¥36.09 | ¥34.87 | 1,702,820 | |
| ¥34.80 | -0.74 | -2.1% | ¥35.54 | ¥36.43 | ¥34.80 | 1,606,100 | |
| ¥35.54 | -0.31 | -0.9% | ¥35.83 | ¥36.97 | ¥35.42 | 1,728,249 | |
| ¥35.85 | +0.93 | +2.7% | ¥33.98 | ¥36.00 | ¥33.14 | 2,042,546 | |
| ¥34.92 | -0.08 | -0.2% | ¥34.84 | ¥36.11 | ¥34.82 | 1,409,385 | |
| ¥35.00 | -0.14 | -0.4% | ¥35.14 | ¥35.65 | ¥34.90 | 797,100 | |
| ¥35.14 | +1.15 | +3.4% | ¥33.98 | ¥35.27 | ¥33.52 | 1,285,906 | |
| ¥33.99 | +0.41 | +1.2% | ¥33.98 | ¥34.17 | ¥33.21 | 936,100 | |
| ¥33.58 | +0.23 | +0.7% | ¥33.98 | ¥34.30 | ¥33.30 | 960,300 | |
| ¥33.35 | -1.31 | -3.8% | ¥34.07 | ¥34.19 | ¥33.07 | 1,125,062 | |
| ¥34.66 | -0.72 | -2.0% | ¥35.13 | ¥35.60 | ¥34.52 | 1,215,591 | |
| ¥35.38 | +0.15 | +0.4% | ¥34.75 | ¥35.74 | ¥34.21 | 1,300,532 | |
| ¥35.23 | -0.08 | -0.2% | ¥35.28 | ¥36.10 | ¥35.05 | 1,353,740 | |
| ¥35.31 | +0.26 | +0.7% | ¥35.09 | ¥35.39 | ¥33.96 | 1,225,591 | |
| ¥35.05 | -0.28 | -0.8% | ¥35.68 | ¥36.33 | ¥34.90 | 1,355,316 | |
| ¥35.33 | -0.48 | -1.3% | ¥36.18 | ¥36.19 | ¥35.25 | 986,600 | |
| ¥35.81 | +0.05 | +0.1% | ¥35.83 | ¥36.19 | ¥35.46 | 995,142 | |
| ¥35.76 | -2.03 | -5.4% | ¥37.32 | ¥37.90 | ¥35.65 | 2,275,031 | |
| ¥37.79 | -0.19 | -0.5% | ¥37.71 | ¥39.76 | ¥37.41 | 2,750,571 | |
| ¥37.98 | -0.90 | -2.3% | ¥38.61 | ¥38.88 | ¥37.61 | 1,386,523 | |
| ¥38.88 | +1.02 | +2.7% | ¥38.05 | ¥39.04 | ¥38.02 | 2,347,309 | |
| ¥37.86 | +0.78 | +2.1% | ¥36.91 | ¥38.10 | ¥36.91 | 1,523,632 | |
| ¥37.08 | +0.36 | +1.0% | ¥37.00 | ¥37.30 | ¥36.84 | 1,133,400 | |
| ¥36.72 | -0.68 | -1.8% | ¥37.00 | ¥37.52 | ¥36.38 | 876,062 | |
| ¥37.40 | +0.91 | +2.5% | ¥36.50 | ¥37.69 | ¥36.10 | 1,443,787 | |
| ¥36.49 | -0.24 | -0.7% | ¥37.00 | ¥37.00 | ¥36.31 | 775,600 | |
| ¥36.73 | +0.35 | +1.0% | ¥36.34 | ¥37.12 | ¥35.91 | 990,023 | |
| ¥36.38 | -0.96 | -2.6% | ¥37.20 | ¥37.21 | ¥35.82 | 1,439,100 | |
| ¥37.34 | -1.00 | -2.6% | ¥38.10 | ¥38.11 | ¥37.30 | 1,281,832 | |
| ¥38.34 | -0.53 | -1.4% | ¥38.87 | ¥39.00 | ¥38.06 | 1,111,586 | |
| ¥38.87 | -0.53 | -1.3% | ¥40.00 | ¥40.00 | ¥38.63 | 1,133,667 | |
| ¥39.40 | +0.47 | +1.2% | ¥38.80 | ¥39.49 | ¥38.60 | 1,046,549 | |
| ¥38.93 | -0.86 | -2.2% | ¥39.79 | ¥40.53 | ¥38.66 | 1,535,368 | |
| ¥39.79 | +0.69 | +1.8% | ¥39.56 | ¥40.20 | ¥39.03 | 1,838,388 | |
| ¥39.10 | -0.79 | -2.0% | ¥39.61 | ¥39.61 | ¥38.33 | 1,604,545 | |
| ¥39.89 | -0.82 | -2.0% | ¥40.47 | ¥40.80 | ¥39.50 | 1,569,709 | |
| ¥40.71 | +0.19 | +0.5% | ¥39.90 | ¥40.75 | ¥39.20 | 2,381,696 | |
| ¥40.52 | -1.48 | -3.5% | ¥41.51 | ¥41.98 | ¥40.45 | 3,000,393 | |
| ¥42.00 | +0.04 | +0.1% | ¥41.24 | ¥42.57 | ¥40.90 | 2,763,853 | |
| ¥41.96 | -1.35 | -3.1% | ¥43.04 | ¥43.35 | ¥41.51 | 4,229,157 | |
| ¥43.31 | +2.68 | +6.6% | ¥40.60 | ¥44.44 | ¥40.01 | 5,611,014 | |
| ¥40.63 | -0.53 | -1.3% | ¥41.71 | ¥42.55 | ¥39.91 | 2,441,540 | |
| ¥41.16 | +0.43 | +1.1% | ¥40.26 | ¥41.20 | ¥39.76 | 1,644,382 | |
| ¥40.73 | +0.02 | 0.0% | ¥41.11 | ¥41.94 | ¥40.65 | 1,582,806 | |
| ¥40.71 | -2.11 | -4.9% | ¥42.40 | ¥42.40 | ¥40.61 | 2,591,691 | |
| ¥42.82 | -0.12 | -0.3% | ¥42.55 | ¥43.10 | ¥42.05 | 2,702,812 | |
| ¥42.94 | -0.35 | -0.8% | ¥42.78 | ¥43.42 | ¥42.02 | 3,420,197 | |
| ¥43.29 | +1.39 | +3.3% | ¥41.79 | ¥43.96 | ¥41.60 | 5,057,698 | |
| ¥41.90 | -1.33 | -3.1% | ¥43.31 | ¥43.40 | ¥41.82 | 3,731,295 | |
| ¥43.23 | -0.64 | -1.5% | ¥43.08 | ¥43.77 | ¥42.99 | 4,232,657 | |
| ¥43.87 | -2.72 | -5.8% | ¥45.60 | ¥46.58 | ¥43.80 | 6,834,496 | |
| ¥46.59 | +0.65 | +1.4% | ¥45.25 | ¥47.68 | ¥45.25 | 8,974,468 | |
| ¥45.94 | +4.13 | +9.9% | ¥40.54 | ¥48.88 | ¥40.27 | 10,052,377 | |
| ¥41.81 | +1.79 | +4.5% | ¥39.99 | ¥44.00 | ¥39.25 | 7,489,032 |
Splits
1 split · SZSE:301141 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 7-for-5 | Split |
- Ticker
- Shenzhen:301141
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Rare-Earth Stocks Rise as China Looks to Tighten Production Oversight
Apr 29, 2026
Closed ¥52.48 (-0.8%) on Apr 30, 2026
Zhejiang Zhongke Magnetic Industry Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Zhejiang Zhongke Magnetic Industry Co., Ltd.