Stock listing

Shenzhen:301508 China Machinery Huanyu Certification & Inspection Co. Ltd. (中机认检) 股价

Follow China Machinery Huanyu Certification & Inspection Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301508

¥23.40 CNY -0.14 (-0.6%)

Close on Nov 6, 2026

Past year -28.3% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits
Day range
¥22.90 – ¥23.64 CNYNov 6, 2026
Volume
887,800 sharesNov 6, 2026
Market cap
¥5.29B CNYAt the close on Nov 6, 2026 · price × 226.1M shares outstanding
52-week range
¥21.88 – ¥33.97 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day
¥28.09M CNYMedian day 1.01M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
China Machinery Huanyu Certification & Inspection Co. Ltd. logo

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:301508 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥23.40-0.14-0.6%¥23.19¥23.64¥22.90887,800
¥23.54+0.27+1.2%¥23.18¥23.66¥23.141,336,422
¥23.27+0.09+0.4%¥23.08¥23.44¥22.811,510,000
¥23.18+0.03+0.1%¥23.00¥23.57¥22.811,007,400
¥23.15+0.49+2.2%¥22.60¥23.28¥22.571,008,400
¥22.66-0.76-3.2%¥23.19¥23.57¥22.661,198,659
¥23.42-0.16-0.7%¥23.58¥23.88¥23.30954,100
¥23.58+0.25+1.1%¥23.62¥23.67¥23.21797,200
¥23.33-0.07-0.3%¥23.49¥24.00¥23.301,159,900
¥23.40+0.04+0.2%¥23.22¥23.58¥23.20787,700
¥23.36+0.36+1.6%¥22.66¥23.38¥22.001,485,000
¥23.00-0.25-1.1%¥23.25¥23.43¥22.89652,733
¥23.25-0.28-1.2%¥23.59¥23.72¥23.21813,728
¥23.53+0.23+1.0%¥23.25¥23.57¥23.19820,402
¥23.30+0.18+0.8%¥23.18¥23.40¥22.841,100,879
¥23.12+0.35+1.5%¥23.00¥23.40¥22.851,028,200
¥22.77-0.28-1.2%¥22.88¥22.93¥22.601,106,249
¥23.05-0.65-2.7%¥23.60¥23.69¥23.051,605,600
¥23.70-0.65-2.7%¥23.66¥23.90¥23.252,576,234
¥24.35+0.27+1.1%¥25.25¥25.52¥24.043,206,998
¥24.08-0.04-0.2%¥24.10¥24.23¥23.371,185,300
¥24.12+0.36+1.5%¥23.77¥24.20¥23.731,361,500
¥23.76-0.29-1.2%¥24.10¥24.20¥23.73738,400
¥24.05+0.09+0.4%¥24.19¥24.20¥23.80737,483
¥23.96-0.28-1.2%¥24.04¥24.30¥23.78751,291
¥24.24+0.05+0.2%¥24.25¥24.57¥24.12906,200
¥24.19+0.05+0.2%¥24.10¥24.35¥24.06605,600
¥24.14-0.03-0.1%¥24.18¥24.41¥23.98898,719
¥24.17+0.36+1.5%¥24.00¥24.19¥23.75783,600
¥23.81-0.06-0.3%¥23.86¥24.14¥23.65828,175
¥23.87+0.02+0.1%¥23.75¥23.88¥23.47635,975
¥23.85+0.15+0.6%¥23.61¥23.93¥23.45699,665
¥23.70-0.40-1.7%¥24.10¥24.10¥23.58783,100
¥24.10+0.32+1.3%¥23.72¥24.19¥23.70809,119
¥23.78-0.67-2.7%¥24.05¥24.07¥23.481,446,500
¥24.45-0.43-1.7%¥24.92¥24.92¥24.401,164,700
¥24.88-0.12-0.5%¥24.75¥25.08¥24.721,018,200
¥25.00+0.40+1.6%¥24.68¥25.06¥24.541,178,084
¥24.60+0.08+0.3%¥24.77¥24.79¥24.44846,800
¥24.52-0.08-0.3%¥24.78¥24.99¥24.421,112,650
¥24.60-0.33-1.3%¥24.96¥25.10¥24.60843,400
¥24.93+0.20+0.8%¥24.70¥25.01¥24.461,161,100
¥24.73+0.14+0.6%¥24.60¥24.84¥24.55942,329
¥24.59+0.02+0.1%¥24.59¥24.72¥24.33867,968
¥24.57+0.12+0.5%¥24.45¥24.64¥24.391,049,919
¥24.45-0.04-0.2%¥24.60¥24.60¥24.25949,214
¥24.49+0.010.0%¥24.40¥24.69¥24.241,524,919
¥24.48+0.77+3.2%¥24.11¥24.62¥23.902,593,278
¥23.71+0.02+0.1%¥23.70¥23.94¥23.50942,569
¥23.69-0.15-0.6%¥23.81¥23.84¥23.33729,238
¥23.84+0.52+2.2%¥23.31¥23.86¥23.311,098,625
¥23.32-0.67-2.8%¥23.96¥23.96¥23.251,093,800
¥23.99-0.06-0.2%¥23.84¥24.03¥23.78891,749
¥24.05+0.31+1.3%¥23.78¥24.07¥23.471,145,019
¥23.74+0.04+0.2%¥23.70¥23.79¥23.51941,374
¥23.70-0.42-1.7%¥24.05¥24.12¥23.671,182,867
¥24.12+0.10+0.4%¥24.00¥24.12¥23.81994,271
¥24.02-0.12-0.5%¥23.87¥24.14¥23.801,101,167
¥24.14+0.40+1.7%¥23.75¥24.19¥23.661,739,870
¥23.74-0.85-3.5%¥24.10¥24.42¥23.472,941,959
¥24.59+0.29+1.2%¥24.22¥25.47¥24.223,354,200
Ticker
Shenzhen:301508
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about China Machinery Huanyu Certification & Inspection Co. Ltd.