Stock listing
Shenzhen:300732 Henan ZhongGong Design and Research Group Co., Ltd. (设研院) 股价
Follow Henan ZhongGong Design and Research Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300732
¥5.53 CNY +0.01 (+0.2%)
Close on Oct 20, 2026
- Day range
- ¥5.46 – ¥5.58 CNYOct 20, 2026
- Volume
- 4.43M sharesOct 20, 2026
- 52-week range
- ¥5.31 – ¥9.31 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:300732 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.53 | +0.01 | +0.2% | ¥5.52 | ¥5.58 | ¥5.46 | 4,428,900 | |
| ¥5.52 | -0.11 | -2.0% | ¥5.58 | ¥5.62 | ¥5.40 | 7,303,120 | |
| ¥5.63 | +0.14 | +2.6% | ¥5.54 | ¥5.73 | ¥5.53 | 6,793,203 | |
| ¥5.49 | -0.17 | -3.0% | ¥5.60 | ¥5.60 | ¥5.43 | 6,768,753 | |
| ¥5.66 | -0.18 | -3.1% | ¥5.82 | ¥5.90 | ¥5.66 | 5,859,900 | |
| ¥5.84 | +0.10 | +1.7% | ¥5.70 | ¥5.87 | ¥5.59 | 6,585,757 | |
| ¥5.74 | -0.10 | -1.7% | ¥5.88 | ¥5.90 | ¥5.73 | 4,555,600 | |
| ¥5.84 | -0.01 | -0.2% | ¥5.86 | ¥5.87 | ¥5.63 | 5,638,300 | |
| ¥5.85 | -0.03 | -0.5% | ¥5.90 | ¥5.94 | ¥5.81 | 4,629,100 | |
| ¥5.88 | -0.02 | -0.3% | ¥5.90 | ¥5.93 | ¥5.79 | 4,733,491 | |
| ¥5.90 | +0.13 | +2.3% | ¥5.75 | ¥5.92 | ¥5.70 | 5,046,680 | |
| ¥5.77 | +0.03 | +0.5% | ¥5.75 | ¥5.83 | ¥5.68 | 4,159,184 | |
| ¥5.74 | -0.02 | -0.3% | ¥5.75 | ¥5.81 | ¥5.71 | 3,289,505 | |
| ¥5.76 | -0.09 | -1.5% | ¥5.83 | ¥5.85 | ¥5.74 | 3,983,948 | |
| ¥5.85 | +0.05 | +0.9% | ¥5.79 | ¥5.87 | ¥5.75 | 4,588,208 | |
| ¥5.80 | +0.12 | +2.1% | ¥5.68 | ¥5.82 | ¥5.66 | 4,967,726 | |
| ¥5.68 | 0.00 | 0.0% | ¥5.68 | ¥5.76 | ¥5.65 | 4,389,875 | |
| ¥5.68 | +0.06 | +1.1% | ¥5.58 | ¥5.70 | ¥5.53 | 5,260,386 | |
| ¥5.62 | +0.09 | +1.6% | ¥5.51 | ¥5.66 | ¥5.49 | 5,145,177 | |
| ¥5.53 | -0.28 | -4.8% | ¥5.81 | ¥5.82 | ¥5.52 | 6,690,142 | |
| ¥5.81 | +0.01 | +0.2% | ¥5.80 | ¥5.90 | ¥5.74 | 4,943,300 | |
| ¥5.80 | -0.18 | -3.0% | ¥5.96 | ¥5.96 | ¥5.74 | 5,927,935 | |
| ¥5.98 | -0.04 | -0.7% | ¥6.03 | ¥6.03 | ¥5.92 | 4,351,525 | |
| ¥6.02 | -0.06 | -1.0% | ¥6.06 | ¥6.10 | ¥5.98 | 4,375,648 | |
| ¥6.08 | +0.10 | +1.7% | ¥5.97 | ¥6.08 | ¥5.97 | 5,230,100 | |
| ¥5.98 | -0.02 | -0.3% | ¥6.01 | ¥6.04 | ¥5.96 | 4,042,356 | |
| ¥6.00 | +0.03 | +0.5% | ¥5.99 | ¥6.08 | ¥5.97 | 5,163,352 | |
| ¥5.97 | -0.15 | -2.5% | ¥6.11 | ¥6.16 | ¥5.96 | 6,254,807 | |
| ¥6.12 | +0.02 | +0.3% | ¥6.09 | ¥6.14 | ¥5.98 | 7,826,054 | |
| ¥6.10 | +0.05 | +0.8% | ¥6.05 | ¥6.12 | ¥6.01 | 6,503,378 | |
| ¥6.05 | 0.00 | 0.0% | ¥6.04 | ¥6.09 | ¥6.03 | 5,794,611 | |
| ¥6.05 | +0.05 | +0.8% | ¥6.00 | ¥6.07 | ¥5.97 | 4,379,842 | |
| ¥6.00 | -0.07 | -1.2% | ¥6.09 | ¥6.09 | ¥5.98 | 6,212,580 | |
| ¥6.07 | -0.03 | -0.5% | ¥6.08 | ¥6.14 | ¥6.00 | 5,095,758 | |
| ¥6.10 | +0.16 | +2.7% | ¥5.93 | ¥6.12 | ¥5.90 | 6,833,603 | |
| ¥5.94 | -0.08 | -1.3% | ¥5.99 | ¥6.03 | ¥5.88 | 5,689,248 | |
| ¥6.02 | 0.00 | 0.0% | ¥5.95 | ¥6.05 | ¥5.85 | 6,643,101 | |
| ¥6.02 | -0.09 | -1.5% | ¥6.04 | ¥6.12 | ¥5.80 | 9,745,887 | |
| ¥6.11 | -0.12 | -1.9% | ¥6.18 | ¥6.26 | ¥6.09 | 5,087,045 | |
| ¥6.23 | -0.01 | -0.2% | ¥6.23 | ¥6.26 | ¥6.16 | 3,983,442 | |
| ¥6.24 | +0.09 | +1.5% | ¥6.15 | ¥6.27 | ¥6.11 | 3,506,077 | |
| ¥6.15 | -0.04 | -0.6% | ¥6.19 | ¥6.22 | ¥6.11 | 4,349,049 | |
| ¥6.19 | -0.11 | -1.7% | ¥6.32 | ¥6.32 | ¥6.19 | 5,425,760 | |
| ¥6.30 | +0.10 | +1.6% | ¥6.22 | ¥6.30 | ¥6.16 | 5,661,291 | |
| ¥6.20 | +0.01 | +0.2% | ¥6.13 | ¥6.23 | ¥6.11 | 5,843,146 | |
| ¥6.19 | +0.23 | +3.9% | ¥5.96 | ¥6.19 | ¥5.91 | 8,108,551 | |
| ¥5.96 | -0.03 | -0.5% | ¥6.00 | ¥6.01 | ¥5.81 | 6,775,923 | |
| ¥5.99 | +0.06 | +1.0% | ¥5.93 | ¥6.01 | ¥5.88 | 4,861,172 | |
| ¥5.93 | -0.01 | -0.2% | ¥5.99 | ¥6.02 | ¥5.89 | 5,241,996 | |
| ¥5.94 | 0.00 | 0.0% | ¥5.97 | ¥6.02 | ¥5.91 | 5,145,508 | |
| ¥5.94 | +0.16 | +2.8% | ¥5.80 | ¥5.94 | ¥5.76 | 5,762,622 | |
| ¥5.78 | +0.12 | +2.1% | ¥5.69 | ¥5.80 | ¥5.65 | 5,488,567 | |
| ¥5.66 | -0.05 | -0.9% | ¥5.74 | ¥5.81 | ¥5.62 | 6,788,229 | |
| ¥5.71 | +0.16 | +2.9% | ¥5.57 | ¥5.74 | ¥5.55 | 7,447,542 | |
| ¥5.55 | +0.05 | +0.9% | ¥5.45 | ¥5.62 | ¥5.45 | 5,139,963 | |
| ¥5.50 | +0.15 | +2.8% | ¥5.31 | ¥5.54 | ¥5.31 | 7,305,584 | |
| ¥5.35 | -0.19 | -3.4% | ¥5.47 | ¥5.53 | ¥5.33 | 6,343,378 | |
| ¥5.54 | +0.15 | +2.8% | ¥5.37 | ¥5.56 | ¥5.36 | 6,702,088 | |
| ¥5.39 | -0.11 | -2.0% | ¥5.49 | ¥5.57 | ¥5.36 | 6,262,949 | |
| ¥5.50 | -0.11 | -2.0% | ¥5.61 | ¥5.66 | ¥5.37 | 9,361,077 | |
| ¥5.61 | -0.06 | -1.1% | ¥5.80 | ¥5.89 | ¥5.55 | 8,146,305 |
- Ticker
- Shenzhen:300732
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- Shenzhen
- Currency
- CNY
Henan ZhongGong Design and Research Group Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
Log in to ask 6ix AI your own questions about Henan ZhongGong Design and Research Group Co., Ltd.