Stock listing
Shenzhen:301528 Guangzhou Doppler Electronic Technologies Co., Ltd. (多浦乐) 股价
Follow Guangzhou Doppler Electronic Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301528
¥50.03 CNY -0.38 (-0.8%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥49.27 – ¥52.52 CNYNov 2, 2026
- Volume
- 1.01M sharesNov 2, 2026
- Market cap
- ¥4.49B CNYAt the close on Nov 2, 2026 · price × 89.75M shares outstanding
- 52-week range
- ¥37.46 – ¥88.40 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥95.05M CNYMedian day 1.34M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301528 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥50.03 | -0.38 | -0.8% | ¥52.52 | ¥52.52 | ¥49.27 | 1,009,145 | |
| ¥50.41 | -2.66 | -5.0% | ¥52.52 | ¥53.82 | ¥50.40 | 1,300,800 | |
| ¥53.07 | -2.17 | -3.9% | ¥55.11 | ¥56.06 | ¥53.05 | 1,093,680 | |
| ¥55.24 | +2.83 | +5.4% | ¥53.11 | ¥56.20 | ¥52.46 | 1,211,517 | |
| ¥52.41 | -3.06 | -5.5% | ¥56.33 | ¥56.90 | ¥52.40 | 694,225 | |
| ¥55.47 | -0.97 | -1.7% | ¥55.90 | ¥56.97 | ¥54.84 | 758,135 | |
| ¥56.44 | +0.44 | +0.8% | ¥55.45 | ¥56.64 | ¥51.77 | 1,352,605 | |
| ¥56.00 | -2.00 | -3.4% | ¥58.01 | ¥58.82 | ¥56.00 | 711,158 | |
| ¥58.00 | -0.60 | -1.0% | ¥58.70 | ¥60.20 | ¥57.75 | 785,400 | |
| ¥58.60 | +1.76 | +3.1% | ¥56.83 | ¥60.02 | ¥56.14 | 1,151,035 | |
| ¥56.84 | -2.64 | -4.4% | ¥59.48 | ¥59.48 | ¥54.00 | 1,685,706 | |
| ¥59.48 | -0.51 | -0.9% | ¥61.24 | ¥61.66 | ¥58.72 | 741,685 | |
| ¥59.99 | -3.74 | -5.9% | ¥62.32 | ¥63.11 | ¥59.50 | 1,368,730 | |
| ¥63.73 | -1.57 | -2.4% | ¥65.68 | ¥65.97 | ¥63.67 | 627,800 | |
| ¥65.30 | -0.04 | -0.1% | ¥64.80 | ¥66.27 | ¥62.19 | 870,325 | |
| ¥65.34 | -1.08 | -1.6% | ¥66.25 | ¥67.01 | ¥64.50 | 972,650 | |
| ¥66.42 | +0.22 | +0.3% | ¥65.75 | ¥67.00 | ¥61.51 | 1,437,155 | |
| ¥66.20 | -4.86 | -6.8% | ¥70.96 | ¥70.99 | ¥65.00 | 1,634,140 | |
| ¥71.06 | -1.10 | -1.5% | ¥72.52 | ¥72.56 | ¥70.50 | 836,720 | |
| ¥72.16 | +0.31 | +0.4% | ¥72.10 | ¥73.19 | ¥70.88 | 934,510 | |
| ¥71.85 | -2.11 | -2.9% | ¥74.09 | ¥74.47 | ¥71.02 | 1,231,334 | |
| ¥73.96 | -2.31 | -3.0% | ¥75.73 | ¥75.98 | ¥73.89 | 1,536,275 | |
| ¥76.27 | +1.11 | +1.5% | ¥75.10 | ¥76.85 | ¥72.60 | 2,032,481 | |
| ¥75.16 | +0.12 | +0.2% | ¥75.62 | ¥77.00 | ¥74.28 | 1,777,696 | |
| ¥75.04 | +0.16 | +0.2% | ¥74.69 | ¥76.96 | ¥74.00 | 2,517,344 | |
| ¥74.88 | +3.78 | +5.3% | ¥71.53 | ¥76.32 | ¥71.20 | 2,970,385 | |
| ¥71.10 | +0.84 | +1.2% | ¥69.99 | ¥73.13 | ¥69.50 | 2,603,931 | |
| ¥70.26 | -0.92 | -1.3% | ¥70.68 | ¥71.17 | ¥69.36 | 2,854,929 | |
| ¥71.18 | -1.82 | -2.5% | ¥72.27 | ¥76.90 | ¥70.00 | 5,242,469 | |
| ¥73.00 | +11.85 | +19.4% | ¥61.00 | ¥73.38 | ¥60.52 | 5,777,504 | |
| ¥61.15 | +1.34 | +2.2% | ¥59.50 | ¥61.33 | ¥57.17 | 1,669,873 | |
| ¥59.81 | -0.28 | -0.5% | ¥60.23 | ¥61.30 | ¥59.50 | 934,345 | |
| ¥60.09 | +1.07 | +1.8% | ¥59.20 | ¥60.39 | ¥58.57 | 1,148,188 | |
| ¥59.02 | +0.53 | +0.9% | ¥58.50 | ¥59.56 | ¥57.50 | 1,058,440 | |
| ¥58.49 | -0.29 | -0.5% | ¥58.99 | ¥60.53 | ¥58.12 | 1,585,374 | |
| ¥58.78 | +0.98 | +1.7% | ¥58.75 | ¥59.59 | ¥57.82 | 1,621,290 | |
| ¥57.80 | +1.97 | +3.5% | ¥55.99 | ¥58.24 | ¥55.99 | 1,187,348 | |
| ¥55.83 | -0.26 | -0.5% | ¥55.53 | ¥56.26 | ¥54.63 | 848,125 | |
| ¥56.09 | -0.26 | -0.5% | ¥56.70 | ¥56.70 | ¥54.92 | 853,110 | |
| ¥56.35 | -0.19 | -0.3% | ¥55.97 | ¥56.50 | ¥55.05 | 890,850 | |
| ¥56.54 | -1.60 | -2.8% | ¥58.38 | ¥59.07 | ¥56.34 | 1,096,985 | |
| ¥58.14 | +3.41 | +6.2% | ¥55.63 | ¥58.50 | ¥54.00 | 1,774,970 | |
| ¥54.73 | +0.03 | +0.1% | ¥54.89 | ¥56.29 | ¥53.62 | 1,106,593 | |
| ¥54.70 | -0.49 | -0.9% | ¥54.63 | ¥55.79 | ¥53.34 | 1,052,778 | |
| ¥55.19 | -0.87 | -1.6% | ¥56.36 | ¥57.40 | ¥53.89 | 1,191,163 | |
| ¥56.06 | +0.52 | +0.9% | ¥54.78 | ¥56.41 | ¥53.08 | 1,612,834 | |
| ¥55.54 | +2.64 | +5.0% | ¥54.00 | ¥57.20 | ¥53.88 | 1,964,175 | |
| ¥52.90 | -4.12 | -7.2% | ¥56.02 | ¥57.20 | ¥52.61 | 2,497,743 | |
| ¥57.02 | +1.15 | +2.1% | ¥55.82 | ¥57.49 | ¥55.32 | 1,569,080 | |
| ¥55.87 | +1.81 | +3.3% | ¥54.60 | ¥56.50 | ¥53.63 | 1,458,285 | |
| ¥54.06 | +0.28 | +0.5% | ¥54.30 | ¥55.91 | ¥53.05 | 1,279,580 | |
| ¥53.78 | -0.52 | -1.0% | ¥54.07 | ¥55.62 | ¥53.52 | 1,175,678 | |
| ¥54.30 | +1.75 | +3.3% | ¥52.17 | ¥55.11 | ¥52.17 | 1,327,644 | |
| ¥52.55 | -0.60 | -1.1% | ¥53.00 | ¥54.01 | ¥52.30 | 1,418,971 | |
| ¥53.15 | +1.42 | +2.7% | ¥51.73 | ¥53.54 | ¥50.66 | 2,264,495 | |
| ¥51.73 | +1.21 | +2.4% | ¥50.49 | ¥51.85 | ¥48.88 | 1,655,210 | |
| ¥50.52 | +2.73 | +5.7% | ¥47.43 | ¥50.65 | ¥47.32 | 1,851,305 | |
| ¥47.79 | +1.95 | +4.3% | ¥46.21 | ¥48.42 | ¥45.98 | 1,700,770 | |
| ¥45.84 | +1.34 | +3.0% | ¥45.00 | ¥46.77 | ¥44.31 | 1,673,375 | |
| ¥44.50 | -0.58 | -1.3% | ¥45.72 | ¥46.00 | ¥43.86 | 1,776,700 |
- Ticker
- Shenzhen:301528
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 23, 2026
Guangzhou Doppler Electronic Technologies' Shareholder Plans To Unload Stake
Latest news
Guangzhou Doppler Electronic Technologies' Shareholder Plans To Unload Stake
Mar 23, 2026
Closed ¥39.38 (+3.6%) on Mar 24, 2026
All Guangzhou Doppler Electronic Technologies Co., Ltd. news
Guangzhou Doppler Electronic Technologies Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Guangzhou Doppler Electronic Technologies Co., Ltd.