Stock listing
Shenzhen:301677 Zhejiang Xinxing Tools Co Ltd (欣兴工具) 股价
Follow Zhejiang Xinxing Tools Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:301677
¥41.06 CNY -1.52 (-3.6%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥41.00 – ¥43.58 CNYOct 30, 2026
- Volume
- 1.41M sharesOct 30, 2026
- Traded on an average day
- ¥241.0M CNYMedian day 2.82M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301677 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥41.06 | -1.52 | -3.6% | ¥41.70 | ¥43.58 | ¥41.00 | 1,414,321 | |
| ¥42.58 | -2.33 | -5.2% | ¥44.47 | ¥44.55 | ¥42.58 | 1,446,701 | |
| ¥44.91 | +1.31 | +3.0% | ¥43.96 | ¥45.50 | ¥43.39 | 1,656,344 | |
| ¥43.60 | -1.02 | -2.3% | ¥44.63 | ¥45.25 | ¥43.60 | 1,193,950 | |
| ¥44.62 | -1.36 | -3.0% | ¥45.59 | ¥45.81 | ¥44.38 | 1,553,440 | |
| ¥45.98 | +2.42 | +5.6% | ¥43.28 | ¥46.33 | ¥41.72 | 2,746,472 | |
| ¥43.56 | -2.30 | -5.0% | ¥44.79 | ¥45.43 | ¥43.56 | 1,617,717 | |
| ¥45.86 | -0.84 | -1.8% | ¥46.50 | ¥46.75 | ¥45.75 | 1,110,753 | |
| ¥46.70 | +1.31 | +2.9% | ¥45.11 | ¥47.76 | ¥45.00 | 1,836,151 | |
| ¥45.39 | +0.77 | +1.7% | ¥44.50 | ¥45.48 | ¥43.99 | 1,070,079 | |
| ¥44.62 | -0.26 | -0.6% | ¥45.56 | ¥45.68 | ¥44.49 | 1,328,774 | |
| ¥44.88 | -2.38 | -5.0% | ¥45.75 | ¥46.35 | ¥44.88 | 1,765,619 | |
| ¥47.26 | -2.36 | -4.8% | ¥49.09 | ¥49.36 | ¥47.19 | 2,521,837 | |
| ¥49.62 | -2.23 | -4.3% | ¥50.79 | ¥50.79 | ¥48.57 | 3,109,482 | |
| ¥51.85 | -0.27 | -0.5% | ¥51.90 | ¥54.17 | ¥51.05 | 2,840,928 | |
| ¥52.12 | -2.11 | -3.9% | ¥53.23 | ¥53.45 | ¥50.78 | 4,372,692 | |
| ¥54.23 | +3.41 | +6.7% | ¥50.00 | ¥55.51 | ¥49.90 | 5,861,327 | |
| ¥50.82 | -1.15 | -2.2% | ¥51.97 | ¥54.30 | ¥50.55 | 2,902,718 | |
| ¥51.97 | -2.25 | -4.1% | ¥53.00 | ¥53.88 | ¥51.96 | 3,310,614 | |
| ¥54.22 | +1.22 | +2.3% | ¥52.77 | ¥54.43 | ¥50.10 | 5,338,259 | |
| ¥53.00 | +1.75 | +3.4% | ¥50.81 | ¥53.73 | ¥50.69 | 4,894,177 | |
| ¥51.25 | +0.03 | +0.1% | ¥51.13 | ¥51.92 | ¥50.81 | 1,668,059 | |
| ¥51.22 | -1.06 | -2.0% | ¥52.23 | ¥52.40 | ¥51.07 | 2,808,565 | |
| ¥52.28 | -1.07 | -2.0% | ¥52.25 | ¥53.18 | ¥51.70 | 3,844,739 | |
| ¥53.35 | +3.01 | +6.0% | ¥50.22 | ¥54.04 | ¥49.58 | 5,714,319 | |
| ¥50.34 | +1.34 | +2.7% | ¥49.00 | ¥51.80 | ¥48.49 | 2,935,150 | |
| ¥49.00 | +0.40 | +0.8% | ¥48.38 | ¥49.43 | ¥48.30 | 987,156 | |
| ¥48.60 | -0.60 | -1.2% | ¥49.18 | ¥49.48 | ¥48.60 | 969,747 | |
| ¥49.20 | +1.40 | +2.9% | ¥47.54 | ¥49.73 | ¥47.30 | 1,769,060 | |
| ¥47.80 | -2.01 | -4.0% | ¥49.10 | ¥49.48 | ¥47.60 | 1,750,376 | |
| ¥49.81 | -1.59 | -3.1% | ¥51.24 | ¥51.24 | ¥49.80 | 1,718,413 | |
| ¥51.40 | -0.88 | -1.7% | ¥52.01 | ¥52.39 | ¥51.36 | 1,552,682 | |
| ¥52.28 | -0.98 | -1.8% | ¥53.22 | ¥53.22 | ¥52.25 | 1,894,329 | |
| ¥53.26 | +0.25 | +0.5% | ¥52.53 | ¥53.86 | ¥52.53 | 1,446,431 | |
| ¥53.01 | -0.99 | -1.8% | ¥53.46 | ¥53.95 | ¥53.00 | 2,237,860 | |
| ¥54.00 | +0.76 | +1.4% | ¥53.24 | ¥55.08 | ¥52.34 | 3,581,403 | |
| ¥53.24 | -0.52 | -1.0% | ¥53.12 | ¥53.78 | ¥52.77 | 1,618,013 | |
| ¥53.76 | -0.82 | -1.5% | ¥54.17 | ¥54.55 | ¥53.75 | 2,125,856 | |
| ¥54.58 | -1.65 | -2.9% | ¥55.05 | ¥55.96 | ¥54.11 | 3,037,968 | |
| ¥56.23 | +1.32 | +2.4% | ¥54.95 | ¥57.38 | ¥53.87 | 5,143,790 | |
| ¥54.91 | +0.52 | +1.0% | ¥54.17 | ¥54.97 | ¥53.88 | 2,575,852 | |
| ¥54.39 | +0.37 | +0.7% | ¥53.85 | ¥54.60 | ¥53.38 | 2,304,356 | |
| ¥54.02 | -0.06 | -0.1% | ¥53.30 | ¥54.19 | ¥52.84 | 1,682,010 | |
| ¥54.08 | -0.95 | -1.7% | ¥54.80 | ¥54.85 | ¥52.52 | 3,265,752 | |
| ¥55.03 | -0.42 | -0.8% | ¥55.00 | ¥55.58 | ¥54.23 | 2,264,510 | |
| ¥55.45 | -0.95 | -1.7% | ¥56.30 | ¥56.50 | ¥55.05 | 2,824,427 | |
| ¥56.40 | -4.75 | -7.8% | ¥60.38 | ¥60.69 | ¥56.09 | 4,810,072 | |
| ¥61.15 | -0.43 | -0.7% | ¥61.29 | ¥61.53 | ¥60.06 | 3,419,373 | |
| ¥61.58 | +2.02 | +3.4% | ¥59.00 | ¥61.99 | ¥58.58 | 4,840,424 | |
| ¥59.56 | -1.71 | -2.8% | ¥60.72 | ¥61.47 | ¥58.90 | 5,078,283 | |
| ¥61.27 | -0.72 | -1.2% | ¥62.10 | ¥63.80 | ¥61.21 | 5,518,008 | |
| ¥61.99 | -0.39 | -0.6% | ¥61.76 | ¥62.90 | ¥60.26 | 4,570,177 | |
| ¥62.38 | -1.22 | -1.9% | ¥62.58 | ¥65.00 | ¥61.60 | 5,574,026 | |
| ¥63.60 | +0.99 | +1.6% | ¥62.62 | ¥65.58 | ¥62.62 | 6,794,078 | |
| ¥62.61 | -1.56 | -2.4% | ¥61.68 | ¥63.52 | ¥61.58 | 6,824,589 | |
| ¥64.17 | -5.45 | -7.8% | ¥67.05 | ¥67.09 | ¥63.88 | 10,027,238 | |
| ¥69.62 | -0.64 | -0.9% | ¥67.81 | ¥72.19 | ¥66.81 | 10,731,415 | |
| ¥70.26 | -0.96 | -1.3% | ¥68.99 | ¥74.66 | ¥66.03 | 11,053,131 | |
| ¥71.22 | -16.80 | -19.1% | ¥75.00 | ¥78.99 | ¥70.60 | 12,827,616 | |
| ¥88.02 | +5.62 | +6.8% | ¥99.00 | ¥110.00 | ¥85.28 | 15,722,222 | |
| ¥82.40 | — | — | ¥100.00 | ¥110.00 | ¥81.00 | 16,760,731 |
- Ticker
- Shenzhen:301677
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zhejiang Xinxing Tools Co Ltd.