Stock listing
Shenzhen:301373 Guangzhou Lingwe Technology Co., Ltd. (凌玮科技) 股价
Follow Guangzhou Lingwe Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301373
¥68.49 CNY -8.07 (-10.5%)
Close on Nov 3, 2026
- Day range
- ¥67.86 – ¥76.00 CNYNov 3, 2026
- Volume
- 5.97M sharesNov 3, 2026
- Market cap
- ¥7.43B CNYAt the close on Nov 3, 2026 · price × 108.5M shares outstanding
- 52-week range
- ¥24.36 – ¥203.99 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥776.5M CNYMedian day 6.62M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301373 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥68.49 | -8.07 | -10.5% | ¥74.65 | ¥76.00 | ¥67.86 | 5,972,451 | |
| ¥76.56 | +1.12 | +1.5% | ¥77.08 | ¥79.63 | ¥74.20 | 4,696,018 | |
| ¥75.44 | -6.06 | -7.4% | ¥77.08 | ¥81.88 | ¥73.77 | 5,383,654 | |
| ¥81.50 | -8.61 | -9.6% | ¥88.10 | ¥90.00 | ¥81.50 | 4,910,609 | |
| ¥90.11 | +8.71 | +10.7% | ¥88.10 | ¥92.87 | ¥82.00 | 7,309,325 | |
| ¥81.40 | -4.44 | -5.2% | ¥88.10 | ¥88.39 | ¥81.40 | 4,285,106 | |
| ¥85.84 | -6.16 | -6.7% | ¥88.10 | ¥90.77 | ¥83.86 | 6,261,242 | |
| ¥92.00 | -0.58 | -0.6% | ¥88.10 | ¥92.88 | ¥81.31 | 7,381,276 | |
| ¥92.58 | -7.53 | -7.5% | ¥100.24 | ¥100.40 | ¥92.12 | 6,622,422 | |
| ¥100.11 | -2.52 | -2.5% | ¥104.35 | ¥104.60 | ¥98.30 | 5,899,118 | |
| ¥102.63 | +2.09 | +2.1% | ¥98.50 | ¥104.99 | ¥95.99 | 5,989,831 | |
| ¥100.54 | +0.24 | +0.2% | ¥100.01 | ¥106.88 | ¥93.42 | 6,614,916 | |
| ¥100.30 | -7.37 | -6.8% | ¥110.80 | ¥112.90 | ¥99.06 | 7,578,547 | |
| ¥107.67 | +0.67 | +0.6% | ¥101.66 | ¥110.51 | ¥100.01 | 7,225,763 | |
| ¥107.00 | +6.20 | +6.2% | ¥101.09 | ¥112.23 | ¥100.82 | 8,940,865 | |
| ¥100.80 | +2.40 | +2.4% | ¥93.34 | ¥102.13 | ¥89.70 | 6,644,258 | |
| ¥98.40 | -8.30 | -7.8% | ¥106.16 | ¥106.70 | ¥98.02 | 5,882,907 | |
| ¥106.70 | -7.90 | -6.9% | ¥113.46 | ¥113.46 | ¥101.50 | 7,840,010 | |
| ¥114.60 | -4.55 | -3.8% | ¥116.90 | ¥123.99 | ¥113.00 | 5,751,963 | |
| ¥119.15 | -13.12 | -9.9% | ¥132.87 | ¥132.87 | ¥118.50 | 7,549,184 | |
| ¥132.27 | +9.75 | +8.0% | ¥120.22 | ¥137.60 | ¥119.21 | 8,266,025 | |
| ¥122.52 | -14.16 | -10.4% | ¥135.50 | ¥135.99 | ¥121.30 | 8,165,789 | |
| ¥136.68 | +1.33 | +1.0% | ¥134.15 | ¥139.84 | ¥127.08 | 11,165,081 | |
| ¥135.35 | +15.59 | +13.0% | ¥122.55 | ¥137.00 | ¥121.00 | 11,966,266 | |
| ¥119.76 | -3.82 | -3.1% | ¥125.56 | ¥127.89 | ¥119.01 | 8,739,599 | |
| ¥123.58 | +5.14 | +4.3% | ¥118.00 | ¥126.12 | ¥117.20 | 11,341,863 | |
| ¥118.44 | -1.41 | -1.2% | ¥121.00 | ¥122.19 | ¥115.87 | 8,248,323 | |
| ¥119.85 | -8.15 | -6.4% | ¥128.00 | ¥128.60 | ¥119.55 | 10,933,876 | |
| ¥128.00 | +18.40 | +16.8% | ¥112.88 | ¥131.44 | ¥108.90 | 15,245,798 | |
| ¥109.60 | +11.32 | +11.5% | ¥102.62 | ¥117.94 | ¥101.50 | 14,290,271 | |
| ¥98.28 | +0.76 | +0.8% | ¥95.11 | ¥100.27 | ¥92.55 | 4,061,144 | |
| ¥97.52 | -1.58 | -1.6% | ¥97.15 | ¥98.60 | ¥91.88 | 6,124,359 | |
| ¥99.10 | -1.08 | -1.1% | ¥98.01 | ¥104.27 | ¥98.01 | 6,552,133 | |
| ¥100.18 | +3.03 | +3.1% | ¥97.21 | ¥103.58 | ¥97.21 | 6,162,221 | |
| ¥97.15 | -5.66 | -5.5% | ¥101.40 | ¥103.58 | ¥96.66 | 5,188,967 | |
| ¥102.81 | +7.08 | +7.4% | ¥96.66 | ¥104.84 | ¥96.60 | 6,492,598 | |
| ¥95.73 | -3.48 | -3.5% | ¥99.22 | ¥104.32 | ¥94.41 | 5,668,309 | |
| ¥99.21 | -4.99 | -4.8% | ¥105.81 | ¥107.48 | ¥97.28 | 6,263,780 | |
| ¥104.20 | -1.93 | -1.8% | ¥105.00 | ¥110.06 | ¥101.00 | 6,515,570 | |
| ¥106.13 | -4.38 | -4.0% | ¥110.51 | ¥111.00 | ¥103.00 | 7,183,615 | |
| ¥110.51 | -1.13 | -1.0% | ¥108.00 | ¥115.68 | ¥105.80 | 7,445,963 | |
| ¥111.64 | -5.16 | -4.4% | ¥117.98 | ¥118.90 | ¥111.30 | 10,398,448 | |
| ¥116.80 | +17.64 | +17.8% | ¥103.32 | ¥117.50 | ¥99.00 | 13,458,653 | |
| ¥99.16 | +4.17 | +4.4% | ¥95.00 | ¥99.50 | ¥90.14 | 7,056,918 | |
| ¥94.99 | +1.97 | +2.1% | ¥91.78 | ¥96.50 | ¥89.08 | 4,784,939 | |
| ¥93.02 | -5.34 | -5.4% | ¥98.94 | ¥100.00 | ¥89.90 | 4,741,714 | |
| ¥98.36 | +2.87 | +3.0% | ¥97.40 | ¥102.00 | ¥92.84 | 5,725,818 | |
| ¥95.49 | +0.39 | +0.4% | ¥98.01 | ¥98.60 | ¥93.01 | 4,571,838 | |
| ¥95.10 | -12.90 | -11.9% | ¥101.59 | ¥105.91 | ¥94.48 | 7,400,693 | |
| ¥108.00 | -1.50 | -1.4% | ¥109.51 | ¥111.40 | ¥105.33 | 6,595,208 | |
| ¥109.50 | +3.40 | +3.2% | ¥108.27 | ¥109.50 | ¥103.38 | 7,887,451 | |
| ¥106.10 | +3.75 | +3.7% | ¥104.04 | ¥110.53 | ¥101.33 | 8,324,443 | |
| ¥102.35 | +4.55 | +4.7% | ¥104.16 | ¥111.88 | ¥102.00 | 12,869,088 | |
| ¥97.80 | +8.68 | +9.7% | ¥89.02 | ¥97.95 | ¥89.02 | 8,120,990 | |
| ¥89.12 | -2.13 | -2.3% | ¥89.88 | ¥91.96 | ¥87.79 | 6,055,684 | |
| ¥91.25 | -3.97 | -4.2% | ¥100.07 | ¥103.00 | ¥89.20 | 8,142,281 | |
| ¥95.22 | +5.72 | +6.4% | ¥88.81 | ¥96.80 | ¥86.98 | 9,116,576 | |
| ¥89.50 | +3.53 | +4.1% | ¥83.88 | ¥90.62 | ¥82.60 | 6,098,431 | |
| ¥85.97 | +7.77 | +9.9% | ¥77.00 | ¥87.68 | ¥77.00 | 6,164,086 | |
| ¥78.20 | +7.13 | +10.0% | ¥72.11 | ¥78.59 | ¥70.43 | 5,246,550 | |
| ¥71.07 | -2.48 | -3.4% | ¥73.45 | ¥75.61 | ¥69.67 | 4,944,049 |
- Ticker
- Shenzhen:301373
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Guangzhou Lingwe Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Guangzhou Lingwe Technology Co., Ltd.