Stock listing
Shenzhen:301273 Shanghai Rychen Technologies Co. Ltd. (瑞晨环保) 股价
Follow Shanghai Rychen Technologies Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301273
¥44.59 CNY -1.74 (-3.8%)
Close on Nov 2, 2026
- Day range
- ¥39.69 – ¥46.46 CNYNov 2, 2026
- Volume
- 4.60M sharesNov 2, 2026
- Market cap
- ¥3.19B CNYAt the close on Nov 2, 2026 · price × 71.64M shares outstanding
- 52-week range
- ¥17.46 – ¥50.40 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥124.6M CNYMedian day 2.77M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301273 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥44.59 | -1.74 | -3.8% | ¥41.99 | ¥46.46 | ¥39.69 | 4,601,556 | |
| ¥46.33 | +2.10 | +4.7% | ¥45.33 | ¥47.81 | ¥41.45 | 3,594,821 | |
| ¥44.23 | -3.62 | -7.6% | ¥45.33 | ¥49.95 | ¥44.03 | 2,971,736 | |
| ¥47.85 | -0.93 | -1.9% | ¥47.10 | ¥48.70 | ¥46.00 | 2,456,232 | |
| ¥48.78 | +0.82 | +1.7% | ¥47.57 | ¥50.40 | ¥46.49 | 3,129,820 | |
| ¥47.96 | -0.45 | -0.9% | ¥47.99 | ¥49.47 | ¥46.90 | 2,550,648 | |
| ¥48.41 | +3.11 | +6.9% | ¥40.87 | ¥49.63 | ¥40.07 | 4,004,857 | |
| ¥45.30 | -1.00 | -2.2% | ¥46.40 | ¥46.71 | ¥43.41 | 3,843,989 | |
| ¥46.30 | +2.42 | +5.5% | ¥42.50 | ¥47.50 | ¥42.50 | 3,625,182 | |
| ¥43.88 | +2.85 | +6.9% | ¥40.87 | ¥43.88 | ¥40.40 | 3,047,651 | |
| ¥41.03 | +0.48 | +1.2% | ¥40.87 | ¥42.17 | ¥40.07 | 2,066,200 | |
| ¥40.55 | +0.80 | +2.0% | ¥40.87 | ¥41.37 | ¥39.56 | 2,192,740 | |
| ¥39.75 | -0.10 | -0.3% | ¥39.46 | ¥40.66 | ¥38.33 | 1,983,200 | |
| ¥39.85 | -1.65 | -4.0% | ¥41.50 | ¥42.41 | ¥39.70 | 2,855,725 | |
| ¥41.50 | +2.10 | +5.3% | ¥39.36 | ¥41.66 | ¥38.06 | 3,604,559 | |
| ¥39.40 | -1.77 | -4.3% | ¥41.01 | ¥41.44 | ¥39.06 | 3,661,868 | |
| ¥41.17 | +3.47 | +9.2% | ¥37.58 | ¥42.41 | ¥36.77 | 6,271,479 | |
| ¥37.70 | +2.19 | +6.2% | ¥35.50 | ¥37.73 | ¥35.05 | 3,267,580 | |
| ¥35.51 | +0.06 | +0.2% | ¥35.48 | ¥35.85 | ¥34.65 | 1,441,900 | |
| ¥35.45 | -0.73 | -2.0% | ¥36.55 | ¥37.00 | ¥35.30 | 2,042,572 | |
| ¥36.18 | -0.65 | -1.8% | ¥37.21 | ¥37.34 | ¥34.47 | 2,110,486 | |
| ¥36.83 | -0.63 | -1.7% | ¥37.19 | ¥37.67 | ¥36.51 | 1,365,460 | |
| ¥37.46 | +0.52 | +1.4% | ¥36.70 | ¥37.77 | ¥36.63 | 1,234,219 | |
| ¥36.94 | -0.49 | -1.3% | ¥37.40 | ¥37.94 | ¥36.60 | 1,737,932 | |
| ¥37.43 | +0.08 | +0.2% | ¥37.20 | ¥37.86 | ¥36.20 | 2,122,840 | |
| ¥37.35 | +0.82 | +2.2% | ¥36.82 | ¥37.47 | ¥36.47 | 1,596,640 | |
| ¥36.53 | +0.67 | +1.9% | ¥35.86 | ¥37.27 | ¥35.64 | 1,895,240 | |
| ¥35.86 | +0.41 | +1.2% | ¥35.45 | ¥35.97 | ¥35.00 | 1,624,180 | |
| ¥35.45 | -1.25 | -3.4% | ¥36.37 | ¥37.01 | ¥35.40 | 1,753,580 | |
| ¥36.70 | +0.70 | +1.9% | ¥35.28 | ¥36.95 | ¥34.85 | 1,375,240 | |
| ¥36.00 | -0.06 | -0.2% | ¥36.33 | ¥36.36 | ¥34.47 | 1,612,520 | |
| ¥36.06 | -0.94 | -2.5% | ¥36.88 | ¥37.00 | ¥35.77 | 1,641,960 | |
| ¥37.00 | +0.10 | +0.3% | ¥36.86 | ¥37.16 | ¥36.09 | 1,367,784 | |
| ¥36.90 | -0.43 | -1.2% | ¥37.50 | ¥37.92 | ¥36.50 | 1,195,300 | |
| ¥37.33 | +0.74 | +2.0% | ¥36.59 | ¥37.67 | ¥36.59 | 1,608,197 | |
| ¥36.59 | -1.80 | -4.7% | ¥38.50 | ¥38.65 | ¥36.21 | 2,212,459 | |
| ¥38.39 | 0.00 | 0.0% | ¥38.23 | ¥38.75 | ¥37.55 | 2,062,720 | |
| ¥38.39 | -0.11 | -0.3% | ¥38.05 | ¥38.93 | ¥37.40 | 2,021,960 | |
| ¥38.50 | -0.28 | -0.7% | ¥39.00 | ¥40.21 | ¥37.77 | 2,847,020 | |
| ¥38.78 | -0.29 | -0.7% | ¥38.00 | ¥39.20 | ¥36.81 | 2,877,779 | |
| ¥39.07 | -1.41 | -3.5% | ¥40.65 | ¥43.77 | ¥38.21 | 6,036,270 | |
| ¥40.48 | +1.21 | +3.1% | ¥39.32 | ¥40.63 | ¥39.06 | 2,689,380 | |
| ¥39.27 | -1.45 | -3.6% | ¥40.95 | ¥41.22 | ¥39.03 | 1,822,520 | |
| ¥40.72 | +0.64 | +1.6% | ¥39.60 | ¥41.05 | ¥38.68 | 2,012,167 | |
| ¥40.08 | -0.05 | -0.1% | ¥40.17 | ¥40.25 | ¥38.49 | 1,939,148 | |
| ¥40.13 | +1.68 | +4.4% | ¥38.38 | ¥40.67 | ¥37.40 | 3,106,215 | |
| ¥38.45 | -1.97 | -4.9% | ¥40.67 | ¥41.50 | ¥37.50 | 3,841,797 | |
| ¥40.42 | -2.24 | -5.3% | ¥42.00 | ¥42.00 | ¥38.86 | 4,912,949 | |
| ¥42.66 | -1.07 | -2.4% | ¥42.81 | ¥44.66 | ¥41.36 | 6,817,870 | |
| ¥43.73 | +3.43 | +8.5% | ¥40.83 | ¥43.73 | ¥40.79 | 7,688,857 | |
| ¥40.30 | -1.08 | -2.6% | ¥41.00 | ¥42.70 | ¥40.00 | 4,713,167 | |
| ¥41.38 | +2.05 | +5.2% | ¥39.20 | ¥43.00 | ¥39.00 | 6,492,105 | |
| ¥39.33 | +0.23 | +0.6% | ¥38.50 | ¥39.49 | ¥37.52 | 4,113,300 | |
| ¥39.10 | +1.22 | +3.2% | ¥37.27 | ¥40.40 | ¥36.82 | 6,109,801 | |
| ¥37.88 | +1.62 | +4.5% | ¥37.65 | ¥38.50 | ¥34.73 | 5,857,465 | |
| ¥36.26 | -0.84 | -2.3% | ¥36.51 | ¥37.20 | ¥35.11 | 3,450,095 | |
| ¥37.10 | +1.70 | +4.8% | ¥35.28 | ¥37.12 | ¥34.01 | 4,324,236 | |
| ¥35.40 | +0.34 | +1.0% | ¥34.27 | ¥36.21 | ¥33.28 | 4,398,381 | |
| ¥35.06 | -0.43 | -1.2% | ¥35.39 | ¥36.11 | ¥34.27 | 3,102,350 | |
| ¥35.49 | +0.01 | 0.0% | ¥36.19 | ¥37.92 | ¥34.63 | 2,584,090 |
- Ticker
- Shenzhen:301273
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 28, 2026
Shanghai Rychen Technologies' Shareholder Plans To Unload Stake
Latest news
Shanghai Rychen Technologies' Shareholder Plans To Unload Stake
May 28, 2026
Closed ¥29.86 (-0.5%) on May 29, 2026
Shanghai Rychen Tech's Shareholder To Unload Up To 3% Stake
Dec 18, 2025
Closed ¥19.21 (+2.8%) on Dec 19, 2025
Shanghai Rychen Technologies Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest May 28, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shanghai Rychen Technologies Co. Ltd.