Stock listing
Shenzhen:301419 Shanghai Allied Industrial Group Co., Ltd. (阿莱德) 股价
Follow Shanghai Allied Industrial Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301419
¥36.15 CNY +2.97 (+9.0%)
Close on Nov 4, 2026
- Day range
- ¥32.18 – ¥36.50 CNYNov 4, 2026
- Volume
- 5.68M sharesNov 4, 2026
- Market cap
- ¥5.42B CNYAt the close on Nov 4, 2026 · price × 150.0M shares outstanding
- 52-week range
- ¥23.83 – ¥52.65 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥325.4M CNYMedian day 7.55M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301419 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥36.15 | +2.97 | +9.0% | ¥35.49 | ¥36.50 | ¥32.18 | 5,680,313 | |
| ¥33.18 | -2.50 | -7.0% | ¥35.49 | ¥35.68 | ¥32.77 | 4,855,913 | |
| ¥35.68 | +0.58 | +1.7% | ¥35.49 | ¥36.35 | ¥34.00 | 4,600,916 | |
| ¥35.10 | -2.10 | -5.6% | ¥35.49 | ¥37.69 | ¥34.88 | 5,470,537 | |
| ¥37.20 | -1.79 | -4.6% | ¥38.26 | ¥39.66 | ¥37.08 | 5,337,925 | |
| ¥38.99 | +2.11 | +5.7% | ¥36.88 | ¥39.78 | ¥36.01 | 7,356,857 | |
| ¥36.88 | -0.08 | -0.2% | ¥37.61 | ¥38.99 | ¥36.80 | 6,912,315 | |
| ¥36.96 | +0.36 | +1.0% | ¥36.22 | ¥37.85 | ¥35.50 | 7,049,919 | |
| ¥36.60 | +1.30 | +3.7% | ¥34.43 | ¥37.04 | ¥32.66 | 7,660,631 | |
| ¥35.30 | -3.60 | -9.3% | ¥38.80 | ¥39.25 | ¥35.15 | 7,735,527 | |
| ¥38.90 | -2.32 | -5.6% | ¥41.38 | ¥41.80 | ¥38.68 | 7,440,525 | |
| ¥41.22 | -0.23 | -0.6% | ¥41.41 | ¥41.88 | ¥40.00 | 5,696,987 | |
| ¥41.45 | +0.03 | +0.1% | ¥41.02 | ¥42.00 | ¥38.30 | 8,507,883 | |
| ¥41.42 | -1.34 | -3.1% | ¥43.00 | ¥43.70 | ¥40.85 | 7,620,278 | |
| ¥42.76 | -4.23 | -9.0% | ¥45.00 | ¥46.25 | ¥42.50 | 9,411,750 | |
| ¥46.99 | -1.54 | -3.2% | ¥48.06 | ¥49.64 | ¥46.99 | 10,184,495 | |
| ¥48.53 | +0.83 | +1.7% | ¥47.22 | ¥49.87 | ¥45.80 | 15,822,609 | |
| ¥47.70 | +7.95 | +20.0% | ¥39.71 | ¥47.70 | ¥39.55 | 9,277,256 | |
| ¥39.75 | -0.92 | -2.3% | ¥40.00 | ¥40.79 | ¥37.60 | 5,221,930 | |
| ¥40.67 | -0.82 | -2.0% | ¥42.07 | ¥42.36 | ¥39.77 | 5,010,467 | |
| ¥41.49 | -1.44 | -3.4% | ¥43.00 | ¥43.60 | ¥41.41 | 5,265,011 | |
| ¥42.93 | +1.40 | +3.4% | ¥41.60 | ¥43.84 | ¥41.12 | 6,269,268 | |
| ¥41.53 | -4.04 | -8.9% | ¥45.40 | ¥45.40 | ¥40.99 | 5,884,826 | |
| ¥45.57 | -3.02 | -6.2% | ¥48.21 | ¥48.65 | ¥45.38 | 8,301,101 | |
| ¥48.59 | +0.11 | +0.2% | ¥48.02 | ¥49.49 | ¥47.52 | 7,833,951 | |
| ¥48.48 | +0.90 | +1.9% | ¥48.95 | ¥49.10 | ¥47.77 | 8,445,379 | |
| ¥47.58 | -0.29 | -0.6% | ¥46.93 | ¥49.18 | ¥46.93 | 10,140,550 | |
| ¥47.87 | +5.52 | +13.0% | ¥42.85 | ¥49.10 | ¥42.53 | 15,576,745 | |
| ¥42.35 | -0.25 | -0.6% | ¥42.22 | ¥43.00 | ¥41.70 | 7,438,280 | |
| ¥42.60 | +3.17 | +8.0% | ¥39.01 | ¥43.27 | ¥39.01 | 12,283,372 | |
| ¥39.43 | -0.36 | -0.9% | ¥39.51 | ¥42.00 | ¥38.88 | 7,550,075 | |
| ¥39.79 | +0.57 | +1.5% | ¥39.06 | ¥39.98 | ¥37.50 | 4,181,550 | |
| ¥39.22 | -0.85 | -2.1% | ¥39.60 | ¥40.31 | ¥38.10 | 4,297,850 | |
| ¥40.07 | -1.03 | -2.5% | ¥40.83 | ¥40.90 | ¥39.81 | 3,916,989 | |
| ¥41.10 | -0.24 | -0.6% | ¥42.07 | ¥42.50 | ¥40.70 | 6,551,531 | |
| ¥41.34 | +0.55 | +1.3% | ¥40.38 | ¥41.75 | ¥39.60 | 10,673,274 | |
| ¥40.79 | +5.09 | +14.3% | ¥35.74 | ¥41.40 | ¥35.74 | 12,485,420 | |
| ¥35.70 | -2.89 | -7.5% | ¥38.61 | ¥38.94 | ¥35.35 | 8,654,828 | |
| ¥38.59 | +2.37 | +6.5% | ¥36.68 | ¥39.88 | ¥36.65 | 10,738,530 | |
| ¥36.22 | -1.22 | -3.3% | ¥36.93 | ¥37.02 | ¥35.88 | 5,133,503 | |
| ¥37.44 | -1.29 | -3.3% | ¥38.63 | ¥38.71 | ¥37.06 | 5,992,232 | |
| ¥38.73 | +0.79 | +2.1% | ¥37.00 | ¥39.69 | ¥36.80 | 8,623,613 | |
| ¥37.94 | +0.62 | +1.7% | ¥36.66 | ¥39.79 | ¥36.51 | 10,981,837 | |
| ¥37.32 | +0.80 | +2.2% | ¥36.52 | ¥37.76 | ¥36.03 | 10,002,343 | |
| ¥36.52 | -2.48 | -6.4% | ¥38.50 | ¥38.50 | ¥35.74 | 11,071,105 | |
| ¥39.00 | -2.10 | -5.1% | ¥41.72 | ¥42.20 | ¥37.68 | 11,944,830 | |
| ¥41.10 | +0.71 | +1.8% | ¥43.86 | ¥45.00 | ¥41.00 | 17,821,381 | |
| ¥40.39 | +0.19 | +0.5% | ¥39.80 | ¥40.95 | ¥38.22 | 9,463,704 | |
| ¥40.20 | +4.00 | +11.0% | ¥37.20 | ¥42.50 | ¥35.79 | 11,361,948 | |
| ¥36.20 | -2.99 | -7.6% | ¥38.98 | ¥39.14 | ¥36.05 | 10,532,922 | |
| ¥39.19 | -2.36 | -5.7% | ¥41.14 | ¥42.70 | ¥38.86 | 15,313,398 | |
| ¥41.55 | +3.93 | +10.4% | ¥41.01 | ¥43.27 | ¥39.54 | 19,617,961 | |
| ¥37.62 | +6.27 | +20.0% | ¥34.84 | ¥37.62 | ¥33.50 | 12,204,290 | |
| ¥31.35 | -0.57 | -1.8% | ¥32.28 | ¥32.82 | ¥31.35 | 3,319,875 | |
| ¥31.92 | +0.78 | +2.5% | ¥31.16 | ¥32.18 | ¥31.03 | 2,728,131 | |
| ¥31.14 | -0.05 | -0.2% | ¥31.13 | ¥31.68 | ¥30.51 | 2,375,950 | |
| ¥31.19 | -0.81 | -2.5% | ¥32.00 | ¥32.00 | ¥30.72 | 2,990,400 | |
| ¥32.00 | +0.97 | +3.1% | ¥31.12 | ¥32.10 | ¥30.58 | 4,374,416 | |
| ¥31.03 | +0.65 | +2.1% | ¥29.98 | ¥31.38 | ¥29.29 | 4,708,276 | |
| ¥30.38 | +1.11 | +3.8% | ¥28.85 | ¥30.67 | ¥28.83 | 4,960,765 | |
| ¥29.27 | +2.01 | +7.4% | ¥27.57 | ¥29.50 | ¥27.51 | 5,053,396 |
- Ticker
- Shenzhen:301419
- Asset type
- Stock
- Sector
- Technology
- Industry
- Networking & communications equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 18, 2026
Shanghai Allied Industrial's Shareholders To Sell Stake
Latest news
Shanghai Allied Industrial's Shareholders To Sell Stake
May 18, 2026
Closed ¥33.73 (-0.6%) on May 19, 2026
Shanghai Allied Industrial Group Co., Ltd. on 6ix
- Sector
- Technology
- News releases
- 1 in the last 12 months · 1 in all · newest May 18, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shanghai Allied Industrial Group Co., Ltd.