Stock listing
Shenzhen:301317 Xinlei Compressor Co., Ltd. (鑫磊股份) 股价
Follow Xinlei Compressor Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301317
¥28.90 CNY -1.81 (-5.9%)
Close on Oct 30, 2026
- Day range
- ¥28.80 – ¥31.16 CNYOct 30, 2026
- Volume
- 3.24M sharesOct 30, 2026
- Market cap
- ¥4.54B CNYAt the close on Oct 30, 2026 · price × 157.2M shares outstanding
- 52-week range
- ¥28.73 – ¥87.60 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥129.1M CNYMedian day 2.55M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301317 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥28.90 | -1.81 | -5.9% | ¥30.41 | ¥31.16 | ¥28.80 | 3,240,299 | |
| ¥30.71 | -1.72 | -5.3% | ¥32.45 | ¥32.45 | ¥30.67 | 2,546,800 | |
| ¥32.43 | +1.61 | +5.2% | ¥31.08 | ¥32.97 | ¥30.76 | 3,662,397 | |
| ¥30.82 | -1.81 | -5.5% | ¥32.97 | ¥33.58 | ¥30.80 | 2,384,356 | |
| ¥32.63 | -1.63 | -4.8% | ¥33.82 | ¥34.33 | ¥32.34 | 2,784,700 | |
| ¥34.26 | -0.56 | -1.6% | ¥33.82 | ¥34.58 | ¥30.80 | 4,546,177 | |
| ¥34.82 | -1.66 | -4.6% | ¥36.48 | ¥37.37 | ¥34.82 | 1,559,748 | |
| ¥36.48 | +0.11 | +0.3% | ¥37.44 | ¥37.68 | ¥36.22 | 1,420,700 | |
| ¥36.37 | +0.53 | +1.5% | ¥35.61 | ¥37.17 | ¥35.31 | 1,442,093 | |
| ¥35.84 | -0.73 | -2.0% | ¥36.46 | ¥36.50 | ¥34.13 | 1,996,400 | |
| ¥36.57 | +0.17 | +0.5% | ¥37.44 | ¥37.96 | ¥36.28 | 1,907,200 | |
| ¥36.40 | -2.40 | -6.2% | ¥37.74 | ¥38.03 | ¥36.32 | 2,331,651 | |
| ¥38.80 | -1.46 | -3.6% | ¥40.30 | ¥40.78 | ¥38.67 | 1,335,400 | |
| ¥40.26 | -0.34 | -0.8% | ¥39.95 | ¥40.80 | ¥37.98 | 2,172,056 | |
| ¥40.60 | -1.50 | -3.6% | ¥42.18 | ¥42.37 | ¥40.56 | 1,970,100 | |
| ¥42.10 | +0.67 | +1.6% | ¥41.20 | ¥42.83 | ¥38.17 | 3,003,265 | |
| ¥41.43 | -2.17 | -5.0% | ¥43.59 | ¥44.05 | ¥40.78 | 1,892,700 | |
| ¥43.60 | -0.93 | -2.1% | ¥44.68 | ¥44.99 | ¥43.10 | 1,237,463 | |
| ¥44.53 | +0.17 | +0.4% | ¥44.31 | ¥44.97 | ¥43.16 | 1,428,500 | |
| ¥44.36 | -4.33 | -8.9% | ¥48.45 | ¥48.49 | ¥43.91 | 2,512,300 | |
| ¥48.69 | -1.99 | -3.9% | ¥50.93 | ¥50.93 | ¥48.52 | 1,350,900 | |
| ¥50.68 | +0.05 | +0.1% | ¥50.56 | ¥51.18 | ¥50.22 | 1,501,167 | |
| ¥50.63 | -1.19 | -2.3% | ¥52.53 | ¥52.53 | ¥50.54 | 2,295,482 | |
| ¥51.82 | +0.70 | +1.4% | ¥51.52 | ¥52.88 | ¥51.12 | 2,780,000 | |
| ¥51.12 | +0.95 | +1.9% | ¥50.12 | ¥51.48 | ¥49.15 | 2,701,200 | |
| ¥50.17 | +2.08 | +4.3% | ¥47.75 | ¥51.99 | ¥47.75 | 4,426,266 | |
| ¥48.09 | +2.34 | +5.1% | ¥45.82 | ¥48.19 | ¥45.01 | 2,176,043 | |
| ¥45.75 | -1.20 | -2.6% | ¥47.06 | ¥47.38 | ¥45.26 | 2,108,406 | |
| ¥46.95 | -0.65 | -1.4% | ¥47.93 | ¥48.66 | ¥45.60 | 2,618,544 | |
| ¥47.60 | -1.58 | -3.2% | ¥48.30 | ¥49.50 | ¥45.52 | 2,425,818 | |
| ¥49.18 | -0.32 | -0.6% | ¥48.89 | ¥49.69 | ¥48.03 | 1,938,458 | |
| ¥49.50 | -0.12 | -0.2% | ¥49.74 | ¥50.57 | ¥48.84 | 2,477,443 | |
| ¥49.62 | -0.95 | -1.9% | ¥50.54 | ¥51.28 | ¥48.70 | 3,187,828 | |
| ¥50.57 | +2.15 | +4.4% | ¥48.75 | ¥51.00 | ¥47.80 | 4,763,253 | |
| ¥48.42 | -0.27 | -0.6% | ¥49.48 | ¥51.13 | ¥47.97 | 6,462,701 | |
| ¥48.69 | +2.52 | +5.5% | ¥46.88 | ¥49.27 | ¥46.04 | 4,931,580 | |
| ¥46.17 | +0.62 | +1.4% | ¥45.00 | ¥47.37 | ¥44.02 | 3,490,248 | |
| ¥45.55 | -2.70 | -5.6% | ¥48.07 | ¥48.07 | ¥44.84 | 5,038,085 | |
| ¥48.25 | +3.37 | +7.5% | ¥43.93 | ¥48.28 | ¥43.93 | 4,975,321 | |
| ¥44.88 | -1.49 | -3.2% | ¥46.10 | ¥46.60 | ¥43.99 | 5,782,075 | |
| ¥46.37 | +5.77 | +14.2% | ¥40.32 | ¥46.51 | ¥40.20 | 7,341,349 | |
| ¥40.60 | -4.30 | -9.6% | ¥44.91 | ¥45.23 | ¥40.03 | 6,904,400 | |
| ¥44.90 | +2.06 | +4.8% | ¥42.42 | ¥45.25 | ¥41.41 | 3,339,349 | |
| ¥42.84 | -0.32 | -0.7% | ¥43.14 | ¥43.32 | ¥41.52 | 1,746,200 | |
| ¥43.16 | +0.60 | +1.4% | ¥42.34 | ¥43.93 | ¥41.28 | 1,856,805 | |
| ¥42.56 | +0.39 | +0.9% | ¥43.02 | ¥43.72 | ¥42.20 | 1,739,800 | |
| ¥42.17 | -3.39 | -7.4% | ¥44.30 | ¥45.12 | ¥41.80 | 2,639,368 | |
| ¥45.56 | -1.50 | -3.2% | ¥46.53 | ¥47.60 | ¥45.28 | 2,477,044 | |
| ¥47.06 | +1.61 | +3.5% | ¥45.66 | ¥47.17 | ¥45.06 | 2,037,829 | |
| ¥45.45 | +0.54 | +1.2% | ¥44.91 | ¥45.75 | ¥44.10 | 1,901,200 | |
| ¥44.91 | -0.97 | -2.1% | ¥46.17 | ¥47.38 | ¥44.81 | 2,195,344 | |
| ¥45.88 | +1.31 | +2.9% | ¥44.50 | ¥47.31 | ¥44.27 | 3,391,330 | |
| ¥44.57 | -0.55 | -1.2% | ¥44.99 | ¥45.11 | ¥43.67 | 1,951,000 | |
| ¥45.12 | -0.70 | -1.5% | ¥46.48 | ¥48.02 | ¥44.03 | 2,971,275 | |
| ¥45.82 | +1.71 | +3.9% | ¥44.29 | ¥45.96 | ¥42.48 | 3,857,693 | |
| ¥44.11 | -0.18 | -0.4% | ¥43.64 | ¥44.94 | ¥43.00 | 2,907,399 | |
| ¥44.29 | +2.32 | +5.5% | ¥41.56 | ¥44.99 | ¥41.03 | 3,329,385 | |
| ¥41.97 | +3.37 | +8.7% | ¥39.20 | ¥42.55 | ¥38.26 | 3,805,851 | |
| ¥38.60 | -0.91 | -2.3% | ¥39.37 | ¥40.38 | ¥38.16 | 3,215,113 | |
| ¥39.51 | +1.52 | +4.0% | ¥40.57 | ¥41.55 | ¥39.51 | 4,264,034 | |
| ¥37.99 | -4.70 | -11.0% | ¥42.69 | ¥42.89 | ¥37.70 | 4,707,740 |
- Ticker
- Shenzhen:301317
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Xinlei Compressor Co., Ltd.