Stock listing
Shenzhen:301372 Beijing Sys Science & Technology Co., Ltd. (科净源) 股价
Follow Beijing Sys Science & Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301372
¥31.47 CNY +0.52 (+1.7%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥29.69 – ¥32.15 CNYNov 2, 2026
- Volume
- 1.73M sharesNov 2, 2026
- Market cap
- ¥2.16B CNYAt the close on Nov 2, 2026 · price × 68.57M shares outstanding
- 52-week range
- ¥23.92 – ¥41.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥43.88M CNYMedian day 1.36M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301372 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥31.47 | +0.52 | +1.7% | ¥30.03 | ¥32.15 | ¥29.69 | 1,732,000 | |
| ¥30.95 | -0.56 | -1.8% | ¥30.03 | ¥32.60 | ¥29.55 | 1,646,800 | |
| ¥31.51 | -1.57 | -4.7% | ¥32.73 | ¥33.50 | ¥31.50 | 835,200 | |
| ¥33.08 | +0.57 | +1.8% | ¥32.44 | ¥33.20 | ¥31.50 | 1,171,700 | |
| ¥32.51 | -1.58 | -4.6% | ¥34.17 | ¥34.39 | ¥32.51 | 1,122,000 | |
| ¥34.09 | +1.22 | +3.7% | ¥33.18 | ¥34.59 | ¥32.88 | 1,564,500 | |
| ¥32.87 | +0.72 | +2.2% | ¥31.80 | ¥32.91 | ¥30.40 | 1,900,000 | |
| ¥32.15 | -1.26 | -3.8% | ¥33.41 | ¥33.66 | ¥31.98 | 1,184,700 | |
| ¥33.41 | -0.86 | -2.5% | ¥34.38 | ¥34.75 | ¥33.34 | 964,000 | |
| ¥34.27 | +0.27 | +0.8% | ¥33.85 | ¥34.75 | ¥33.50 | 1,204,000 | |
| ¥34.00 | +1.70 | +5.3% | ¥32.99 | ¥34.37 | ¥31.30 | 1,946,300 | |
| ¥32.30 | -0.12 | -0.4% | ¥32.80 | ¥33.49 | ¥32.10 | 1,235,100 | |
| ¥32.42 | -1.72 | -5.0% | ¥33.80 | ¥34.41 | ¥32.22 | 1,986,673 | |
| ¥34.14 | -0.24 | -0.7% | ¥34.54 | ¥34.97 | ¥33.81 | 1,701,100 | |
| ¥34.38 | +1.93 | +5.9% | ¥32.00 | ¥34.99 | ¥31.30 | 2,344,500 | |
| ¥32.45 | -0.08 | -0.2% | ¥32.70 | ¥32.90 | ¥32.00 | 971,200 | |
| ¥32.53 | -1.26 | -3.7% | ¥33.59 | ¥33.60 | ¥31.03 | 1,919,000 | |
| ¥33.79 | -0.46 | -1.3% | ¥34.38 | ¥34.85 | ¥33.40 | 939,700 | |
| ¥34.25 | +0.21 | +0.6% | ¥34.11 | ¥34.38 | ¥33.53 | 869,700 | |
| ¥34.04 | 0.00 | 0.0% | ¥34.50 | ¥34.70 | ¥33.75 | 1,203,038 | |
| ¥34.04 | -0.44 | -1.3% | ¥34.75 | ¥34.87 | ¥33.46 | 1,690,199 | |
| ¥34.48 | -0.37 | -1.1% | ¥35.00 | ¥35.29 | ¥34.20 | 1,114,620 | |
| ¥34.85 | +0.75 | +2.2% | ¥33.96 | ¥34.85 | ¥33.16 | 1,788,199 | |
| ¥34.10 | -0.09 | -0.3% | ¥34.25 | ¥34.46 | ¥33.83 | 955,000 | |
| ¥34.19 | +0.48 | +1.4% | ¥33.44 | ¥34.48 | ¥33.25 | 1,445,800 | |
| ¥33.71 | +1.61 | +5.0% | ¥32.18 | ¥34.20 | ¥32.18 | 2,043,600 | |
| ¥32.10 | -0.59 | -1.8% | ¥32.69 | ¥33.08 | ¥31.98 | 1,406,973 | |
| ¥32.69 | +0.54 | +1.7% | ¥31.88 | ¥33.16 | ¥31.42 | 2,065,500 | |
| ¥32.15 | +0.35 | +1.1% | ¥31.91 | ¥32.70 | ¥31.49 | 1,713,300 | |
| ¥31.80 | +0.82 | +2.6% | ¥31.50 | ¥32.20 | ¥30.22 | 1,758,900 | |
| ¥30.98 | -0.25 | -0.8% | ¥31.16 | ¥31.63 | ¥30.37 | 2,348,700 | |
| ¥31.23 | -1.07 | -3.3% | ¥32.30 | ¥32.30 | ¥31.12 | 1,203,600 | |
| ¥32.30 | +0.18 | +0.6% | ¥32.45 | ¥33.16 | ¥31.88 | 1,302,534 | |
| ¥32.12 | +0.61 | +1.9% | ¥31.86 | ¥32.44 | ¥31.23 | 1,370,228 | |
| ¥31.51 | +0.14 | +0.4% | ¥31.49 | ¥31.79 | ¥30.94 | 937,100 | |
| ¥31.37 | +1.05 | +3.5% | ¥30.30 | ¥32.50 | ¥30.30 | 2,002,600 | |
| ¥30.32 | -0.87 | -2.8% | ¥31.99 | ¥32.49 | ¥30.08 | 1,626,652 | |
| ¥31.19 | +0.20 | +0.6% | ¥30.87 | ¥31.85 | ¥30.41 | 1,601,400 | |
| ¥30.99 | +0.40 | +1.3% | ¥30.49 | ¥31.23 | ¥29.95 | 1,382,948 | |
| ¥30.59 | +0.22 | +0.7% | ¥30.37 | ¥30.95 | ¥29.85 | 1,423,721 | |
| ¥30.37 | +0.24 | +0.8% | ¥30.11 | ¥30.65 | ¥29.88 | 780,470 | |
| ¥30.13 | 0.00 | 0.0% | ¥30.14 | ¥30.50 | ¥29.54 | 928,879 | |
| ¥30.13 | -0.05 | -0.2% | ¥30.05 | ¥30.50 | ¥29.62 | 606,700 | |
| ¥30.18 | +0.83 | +2.8% | ¥29.08 | ¥30.30 | ¥28.90 | 750,300 | |
| ¥29.35 | -0.37 | -1.2% | ¥29.87 | ¥29.87 | ¥28.72 | 976,800 | |
| ¥29.72 | -0.61 | -2.0% | ¥30.13 | ¥30.13 | ¥29.06 | 1,055,800 | |
| ¥30.33 | +1.10 | +3.8% | ¥29.52 | ¥30.82 | ¥29.13 | 1,491,900 | |
| ¥29.23 | -1.08 | -3.6% | ¥30.19 | ¥30.20 | ¥29.03 | 1,350,200 | |
| ¥30.31 | +0.87 | +3.0% | ¥29.40 | ¥30.77 | ¥29.14 | 1,488,786 | |
| ¥29.44 | +0.14 | +0.5% | ¥29.39 | ¥29.79 | ¥28.80 | 1,379,600 | |
| ¥29.30 | +0.10 | +0.3% | ¥29.16 | ¥29.65 | ¥28.93 | 971,333 | |
| ¥29.20 | -1.70 | -5.5% | ¥30.83 | ¥31.50 | ¥29.18 | 1,815,400 | |
| ¥30.90 | +0.07 | +0.2% | ¥30.99 | ¥31.19 | ¥30.53 | 1,010,800 | |
| ¥30.83 | +0.08 | +0.3% | ¥30.80 | ¥30.98 | ¥30.20 | 1,015,700 | |
| ¥30.75 | +0.65 | +2.2% | ¥29.63 | ¥30.84 | ¥29.63 | 933,500 | |
| ¥30.10 | +0.33 | +1.1% | ¥29.98 | ¥30.28 | ¥28.81 | 1,182,300 | |
| ¥29.77 | +0.16 | +0.5% | ¥29.70 | ¥29.90 | ¥29.16 | 919,500 | |
| ¥29.61 | +0.88 | +3.1% | ¥28.75 | ¥30.14 | ¥28.75 | 1,425,800 | |
| ¥28.73 | +1.68 | +6.2% | ¥27.30 | ¥29.10 | ¥27.10 | 1,845,399 | |
| ¥27.05 | +0.81 | +3.1% | ¥26.53 | ¥27.15 | ¥26.40 | 1,173,913 |
- Ticker
- Shenzhen:301372
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Waste & environmental services
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 22, 2026
Beijing Sys Science & Technology's Shareholder Plans To Cut Stake
Latest news
Beijing Sys Science & Technology's Shareholder Plans To Cut Stake
Sep 22, 2026
Closed ¥34.85 (+2.2%) on Sep 23, 2026
Beijing Sys Science & Technology Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Waste & environmental services
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beijing Sys Science & Technology Co., Ltd.