Stock listing

Shenzhen:301162 State Power Rixin Technology Co., Ltd. (国能日新) 股价

Follow State Power Rixin Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301162

¥33.29 CNY -1.44 (-4.1%)

Close on Oct 30, 2026

Past year -20.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥33.29 – ¥35.10 CNYOct 30, 2026
Volume: 1.66M sharesOct 30, 2026
Market cap: ¥6.22B CNYAt the close on Oct 30, 2026 · price × 186.7M shares outstanding
52-week range: ¥32.46 – ¥60.64 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥72.85M CNYMedian day 1.61M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301162 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥33.29	-1.44	-4.1%	¥34.35	¥35.10	¥33.29	1,658,455
Thu, Oct 29	¥34.73	-0.96	-2.7%	¥35.91	¥35.95	¥34.73	1,324,943
Wed, Oct 28	¥35.69	+0.22	+0.6%	¥35.67	¥36.95	¥35.11	2,448,093
Tue, Oct 27	¥35.47	-2.17	-5.8%	¥36.90	¥37.56	¥35.39	2,623,543
Mon, Oct 26	¥37.64	-1.06	-2.7%	¥38.09	¥38.50	¥36.61	3,220,205
Fri, Oct 23	¥38.70	+3.61	+10.3%	¥34.55	¥38.87	¥33.81	3,592,894
Thu, Oct 22	¥35.09	-0.34	-1.0%	¥35.43	¥35.84	¥35.09	1,086,301
Wed, Oct 21	¥35.43	-0.91	-2.5%	¥36.30	¥36.60	¥35.21	1,545,550
Tue, Oct 20	¥36.34	+0.99	+2.8%	¥35.14	¥36.40	¥34.40	2,364,160
Mon, Oct 19	¥35.35	+2.59	+7.9%	¥33.30	¥35.66	¥32.65	3,177,501
Fri, Oct 16	¥32.76	+0.21	+0.6%	¥33.30	¥33.59	¥32.53	1,090,940
Thu, Oct 15	¥32.55	-1.76	-5.1%	¥33.68	¥34.06	¥32.46	1,725,347
Wed, Oct 14	¥34.31	-1.57	-4.4%	¥36.18	¥36.18	¥33.70	2,377,292
Tue, Oct 13	¥35.88	-1.17	-3.2%	¥36.60	¥36.60	¥35.01	1,502,259
Mon, Oct 12	¥37.05	+0.62	+1.7%	¥36.33	¥37.50	¥36.17	1,812,195
Fri, Oct 9	¥36.43	+0.84	+2.4%	¥35.70	¥36.49	¥34.50	1,741,460
Thu, Oct 8	¥35.59	-1.41	-3.8%	¥37.17	¥37.38	¥35.38	1,525,208
Wed, Sep 30	¥37.00	-0.36	-1.0%	¥37.65	¥37.89	¥36.86	1,180,872
Tue, Sep 29	¥37.36	+0.74	+2.0%	¥36.75	¥37.60	¥36.11	1,063,766
Mon, Sep 28	¥36.62	-0.11	-0.3%	¥36.72	¥36.99	¥35.98	1,289,402
Thu, Sep 24	¥36.73	-0.91	-2.4%	¥37.75	¥37.75	¥36.52	1,448,542
Wed, Sep 23	¥37.64	-0.58	-1.5%	¥38.50	¥38.50	¥37.60	1,190,124
Tue, Sep 22	¥38.22	+1.04	+2.8%	¥37.13	¥38.40	¥37.13	2,209,506
Mon, Sep 21	¥37.18	+1.12	+3.1%	¥36.28	¥37.55	¥36.10	2,064,560
Fri, Sep 18	¥36.06	+0.48	+1.3%	¥35.47	¥36.25	¥35.47	1,175,644
Thu, Sep 17	¥35.58	+0.33	+0.9%	¥34.94	¥35.89	¥34.94	1,223,535
Wed, Sep 16	¥35.25	+0.31	+0.9%	¥34.60	¥35.39	¥34.44	1,414,914
Tue, Sep 15	¥34.94	+0.44	+1.3%	¥34.79	¥35.58	¥34.50	1,232,420
Mon, Sep 14	¥34.50	-0.03	-0.1%	¥34.56	¥35.00	¥34.35	812,620
Fri, Sep 11	¥34.53	-0.88	-2.5%	¥35.30	¥35.58	¥34.08	1,467,919
Thu, Sep 10	¥35.41	-0.54	-1.5%	¥35.50	¥35.85	¥35.39	846,937
Wed, Sep 9	¥35.95	-0.48	-1.3%	¥36.08	¥36.50	¥35.52	1,273,255
Tue, Sep 8	¥36.43	-0.19	-0.5%	¥36.84	¥36.90	¥36.25	965,294
Mon, Sep 7	¥36.62	-0.98	-2.6%	¥37.61	¥37.99	¥36.55	2,153,556
Fri, Sep 4	¥37.60	+0.38	+1.0%	¥37.63	¥38.74	¥37.23	2,650,308
Thu, Sep 3	¥37.22	+0.41	+1.1%	¥36.97	¥37.47	¥36.91	1,186,440
Wed, Sep 2	¥36.81	-0.94	-2.5%	¥37.77	¥37.77	¥36.66	1,251,470
Tue, Sep 1	¥37.75	+0.35	+0.9%	¥37.33	¥38.25	¥37.22	1,111,663
Mon, Aug 31	¥37.40	-0.23	-0.6%	¥37.20	¥37.63	¥36.98	1,558,062
Fri, Aug 28	¥37.63	-0.07	-0.2%	¥37.83	¥38.76	¥37.60	2,092,894
Thu, Aug 27	¥37.70	-0.18	-0.5%	¥37.89	¥38.03	¥37.10	1,480,536
Wed, Aug 26	¥37.88	+1.24	+3.4%	¥36.78	¥38.60	¥36.26	2,629,960
Tue, Aug 25	¥36.64	+0.60	+1.7%	¥35.84	¥37.01	¥35.31	1,343,192
Mon, Aug 24	¥36.04	-0.23	-0.6%	¥36.18	¥36.46	¥35.41	1,614,980
Fri, Aug 21	¥36.27	-0.63	-1.7%	¥36.78	¥36.88	¥36.11	1,653,058
Thu, Aug 20	¥36.90	+0.55	+1.5%	¥37.00	¥37.31	¥36.40	2,006,737
Wed, Aug 19	¥36.35	-4.01	-9.9%	¥40.00	¥40.00	¥36.25	4,602,074
Tue, Aug 18	¥40.36	+0.20	+0.5%	¥39.87	¥41.36	¥39.71	3,852,265
Mon, Aug 17	¥40.16	+0.02	0.0%	¥40.69	¥40.76	¥38.26	3,666,506
Fri, Aug 14	¥40.14	-0.55	-1.4%	¥40.43	¥40.94	¥39.21	2,141,987
Thu, Aug 13	¥40.69	-0.84	-2.0%	¥41.79	¥41.88	¥40.69	1,410,558
Wed, Aug 12	¥41.53	+0.43	+1.0%	¥40.92	¥41.94	¥40.92	1,084,087
Tue, Aug 11	¥41.10	-0.69	-1.7%	¥41.22	¥41.69	¥40.97	1,281,612
Mon, Aug 10	¥41.79	+1.06	+2.6%	¥40.68	¥42.29	¥40.52	2,583,171
Fri, Aug 7	¥40.73	-0.03	-0.1%	¥40.76	¥40.90	¥39.90	1,583,276
Thu, Aug 6	¥40.76	-0.31	-0.8%	¥40.80	¥41.90	¥40.47	2,150,824
Wed, Aug 5	¥41.07	-0.68	-1.6%	¥41.75	¥42.99	¥40.80	3,713,824
Tue, Aug 4	¥41.75	+0.93	+2.3%	¥40.82	¥42.68	¥39.50	3,872,971
Mon, Aug 3	¥40.82	+1.67	+4.3%	¥40.30	¥42.96	¥39.37	3,452,180
Fri, Jul 31	¥39.15	+0.71	+1.8%	¥38.56	¥39.99	¥38.56	2,013,260
Thu, Jul 30	¥38.44	+0.45	+1.2%	¥37.46	¥39.28	¥37.46	2,349,400

Ticker: Shenzhen:301162
Asset type: Stock
Exchange: Shenzhen
Currency: CNY