Stock listing
Shenzhen:301662 Ongoal Technology Co., Ltd. (宏工科技) 股价
Follow Ongoal Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301662
¥53.80 CNY -1.10 (-2.0%)
Close on Oct 30, 2026
- Day range
- ¥52.11 – ¥58.09 CNYOct 30, 2026
- Volume
- 2.97M sharesOct 30, 2026
- Market cap
- ¥6.24B CNYAt the close on Oct 30, 2026 · price × 116.0M shares outstanding
- 52-week range
- ¥52.11 – ¥143.45 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥260.2M CNYMedian day 2.94M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301662 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥53.80 | -1.10 | -2.0% | ¥54.88 | ¥58.09 | ¥52.11 | 2,972,554 | |
| ¥54.90 | -3.15 | -5.4% | ¥57.06 | ¥57.30 | ¥54.90 | 2,008,378 | |
| ¥58.05 | +2.00 | +3.6% | ¥56.36 | ¥58.08 | ¥55.51 | 2,374,117 | |
| ¥56.05 | -3.12 | -5.3% | ¥59.17 | ¥60.12 | ¥56.02 | 2,035,078 | |
| ¥59.17 | -0.12 | -0.2% | ¥59.00 | ¥60.60 | ¥57.00 | 2,818,274 | |
| ¥59.29 | +3.29 | +5.9% | ¥54.88 | ¥59.59 | ¥52.19 | 4,299,039 | |
| ¥56.00 | -2.86 | -4.9% | ¥58.26 | ¥60.26 | ¥56.00 | 2,769,775 | |
| ¥58.86 | -3.89 | -6.2% | ¥62.74 | ¥62.98 | ¥58.01 | 3,490,693 | |
| ¥62.75 | +2.35 | +3.9% | ¥63.33 | ¥63.94 | ¥60.59 | 3,041,584 | |
| ¥60.40 | -1.20 | -1.9% | ¥60.69 | ¥61.29 | ¥59.40 | 2,649,259 | |
| ¥61.60 | -1.22 | -1.9% | ¥63.33 | ¥63.88 | ¥60.89 | 3,465,303 | |
| ¥62.82 | -1.54 | -2.4% | ¥61.45 | ¥64.52 | ¥60.00 | 4,994,686 | |
| ¥64.36 | -5.71 | -8.1% | ¥69.86 | ¥70.88 | ¥64.21 | 5,465,424 | |
| ¥70.07 | -3.56 | -4.8% | ¥71.76 | ¥73.50 | ¥65.57 | 6,580,846 | |
| ¥73.63 | -4.55 | -5.8% | ¥74.94 | ¥79.88 | ¥73.50 | 6,342,417 | |
| ¥78.18 | +1.75 | +2.3% | ¥74.91 | ¥78.89 | ¥72.68 | 8,301,431 | |
| ¥76.43 | +2.54 | +3.4% | ¥74.27 | ¥79.42 | ¥73.00 | 8,187,208 | |
| ¥73.89 | +3.84 | +5.5% | ¥69.77 | ¥74.98 | ¥67.50 | 8,777,702 | |
| ¥70.05 | +7.25 | +11.5% | ¥64.93 | ¥70.42 | ¥63.80 | 6,627,454 | |
| ¥62.80 | -2.58 | -3.9% | ¥65.00 | ¥65.41 | ¥61.37 | 2,243,187 | |
| ¥65.38 | -2.29 | -3.4% | ¥67.57 | ¥67.80 | ¥65.26 | 1,856,808 | |
| ¥67.67 | +0.69 | +1.0% | ¥66.85 | ¥68.21 | ¥66.50 | 2,162,726 | |
| ¥66.98 | -1.05 | -1.5% | ¥68.43 | ¥68.43 | ¥66.60 | 2,156,797 | |
| ¥68.03 | -0.69 | -1.0% | ¥68.72 | ¥69.35 | ¥67.42 | 2,731,836 | |
| ¥68.72 | +0.47 | +0.7% | ¥68.44 | ¥69.66 | ¥68.15 | 3,190,511 | |
| ¥68.25 | -0.77 | -1.1% | ¥68.60 | ¥69.62 | ¥67.70 | 4,238,033 | |
| ¥69.02 | +1.52 | +2.3% | ¥67.85 | ¥69.21 | ¥65.03 | 7,003,123 | |
| ¥67.50 | +8.82 | +15.0% | ¥59.19 | ¥70.42 | ¥59.00 | 9,236,136 | |
| ¥58.68 | +0.75 | +1.3% | ¥57.50 | ¥59.36 | ¥57.02 | 1,641,491 | |
| ¥57.93 | -1.51 | -2.5% | ¥58.65 | ¥58.96 | ¥56.45 | 2,120,306 | |
| ¥59.44 | -1.13 | -1.9% | ¥60.06 | ¥60.33 | ¥59.17 | 1,703,402 | |
| ¥60.57 | -1.19 | -1.9% | ¥61.39 | ¥62.18 | ¥60.39 | 2,305,716 | |
| ¥61.76 | -0.89 | -1.4% | ¥62.94 | ¥63.35 | ¥61.45 | 2,672,040 | |
| ¥62.65 | -0.05 | -0.1% | ¥62.06 | ¥63.29 | ¥61.96 | 2,310,637 | |
| ¥62.70 | -3.13 | -4.8% | ¥65.15 | ¥66.33 | ¥62.20 | 3,244,099 | |
| ¥65.83 | +0.54 | +0.8% | ¥65.08 | ¥66.80 | ¥63.63 | 3,896,184 | |
| ¥65.29 | -5.47 | -7.7% | ¥69.50 | ¥69.57 | ¥65.23 | 4,988,642 | |
| ¥70.76 | -4.59 | -6.1% | ¥73.86 | ¥74.70 | ¥70.58 | 5,196,355 | |
| ¥75.35 | -3.72 | -4.7% | ¥78.56 | ¥78.60 | ¥73.15 | 7,489,634 | |
| ¥79.07 | +4.67 | +6.3% | ¥73.40 | ¥84.00 | ¥72.68 | 8,076,515 | |
| ¥74.40 | -1.72 | -2.3% | ¥75.36 | ¥75.95 | ¥67.01 | 8,219,369 | |
| ¥76.12 | +5.68 | +8.1% | ¥70.39 | ¥79.28 | ¥70.06 | 6,103,824 | |
| ¥70.44 | -1.04 | -1.5% | ¥70.06 | ¥73.45 | ¥69.48 | 3,624,066 | |
| ¥71.48 | +3.70 | +5.5% | ¥67.80 | ¥73.84 | ¥67.61 | 4,385,637 | |
| ¥67.78 | +0.88 | +1.3% | ¥66.48 | ¥68.35 | ¥65.11 | 1,367,654 | |
| ¥66.90 | -0.18 | -0.3% | ¥67.60 | ¥68.40 | ¥66.21 | 1,379,205 | |
| ¥67.08 | -4.76 | -6.6% | ¥70.54 | ¥70.90 | ¥67.00 | 2,188,281 | |
| ¥71.84 | -1.31 | -1.8% | ¥73.10 | ¥74.46 | ¥71.31 | 2,141,154 | |
| ¥73.15 | +2.94 | +4.2% | ¥69.56 | ¥73.26 | ¥69.55 | 3,022,593 | |
| ¥70.21 | +0.22 | +0.3% | ¥70.01 | ¥71.39 | ¥68.93 | 1,894,638 | |
| ¥69.99 | -1.84 | -2.6% | ¥71.50 | ¥72.50 | ¥69.99 | 2,198,648 | |
| ¥71.83 | +0.64 | +0.9% | ¥71.98 | ¥73.20 | ¥71.07 | 2,217,117 | |
| ¥71.19 | +0.19 | +0.3% | ¥70.44 | ¥72.90 | ¥70.14 | 2,878,305 | |
| ¥71.00 | -0.02 | 0.0% | ¥71.78 | ¥72.18 | ¥69.81 | 2,146,842 | |
| ¥71.02 | +0.78 | +1.1% | ¥70.08 | ¥71.39 | ¥68.13 | 2,825,218 | |
| ¥70.24 | -1.31 | -1.8% | ¥71.00 | ¥72.05 | ¥69.31 | 2,626,139 | |
| ¥71.55 | +0.77 | +1.1% | ¥70.00 | ¥72.01 | ¥69.85 | 2,958,812 | |
| ¥70.78 | +1.63 | +2.4% | ¥70.00 | ¥71.41 | ¥68.77 | 2,465,523 | |
| ¥69.15 | +1.25 | +1.8% | ¥67.99 | ¥69.25 | ¥67.19 | 2,407,075 | |
| ¥67.90 | +0.60 | +0.9% | ¥68.50 | ¥69.67 | ¥67.38 | 2,942,122 | |
| ¥67.30 | -2.71 | -3.9% | ¥70.00 | ¥70.46 | ¥66.51 | 3,733,302 |
- Ticker
- Shenzhen:301662
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Ongoal Technology Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Ongoal Technology Co., Ltd.