Stock listing
Shenzhen:002949 Shenzhen Capol International & Associates Co., Ltd. (华阳国际) 股价
Follow Shenzhen Capol International & Associates Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002949
¥13.23 CNY -0.01 (-0.1%)
Close on Oct 20, 2026
- Day range
- ¥12.91 – ¥13.50 CNYOct 20, 2026
- Volume
- 12.81M sharesOct 20, 2026
- Market cap
- ¥2.59B CNYAt the close on Oct 20, 2026 · price × 196.1M shares outstanding
- 52-week range
- ¥9.03 – ¥17.24 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:002949 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.23 | -0.01 | -0.1% | ¥13.03 | ¥13.50 | ¥12.91 | 12,805,134 | |
| ¥13.24 | -0.90 | -6.4% | ¥14.11 | ¥14.11 | ¥13.00 | 17,067,497 | |
| ¥14.14 | +1.29 | +10.0% | ¥13.06 | ¥14.14 | ¥12.93 | 10,768,800 | |
| ¥12.85 | -0.34 | -2.6% | ¥12.43 | ¥13.33 | ¥12.43 | 13,445,070 | |
| ¥13.19 | -1.13 | -7.9% | ¥14.88 | ¥15.27 | ¥13.07 | 21,305,199 | |
| ¥14.32 | +1.30 | +10.0% | ¥12.90 | ¥14.32 | ¥12.50 | 12,748,600 | |
| ¥13.02 | +0.23 | +1.8% | ¥12.79 | ¥13.46 | ¥12.30 | 8,783,800 | |
| ¥12.79 | -0.10 | -0.8% | ¥12.84 | ¥13.05 | ¥12.30 | 5,362,640 | |
| ¥12.89 | -0.25 | -1.9% | ¥13.22 | ¥13.33 | ¥12.82 | 4,980,900 | |
| ¥13.14 | -0.60 | -4.4% | ¥13.62 | ¥13.62 | ¥13.09 | 6,255,200 | |
| ¥13.74 | +0.54 | +4.1% | ¥12.97 | ¥13.83 | ¥12.97 | 8,393,670 | |
| ¥13.20 | +0.12 | +0.9% | ¥13.07 | ¥13.55 | ¥12.88 | 6,887,400 | |
| ¥13.08 | +0.05 | +0.4% | ¥13.00 | ¥13.32 | ¥12.87 | 4,889,600 | |
| ¥13.03 | -0.11 | -0.8% | ¥13.12 | ¥13.41 | ¥12.87 | 5,988,900 | |
| ¥13.14 | -0.10 | -0.8% | ¥13.39 | ¥13.58 | ¥13.09 | 7,225,800 | |
| ¥13.24 | +0.67 | +5.3% | ¥12.62 | ¥13.49 | ¥12.46 | 8,755,400 | |
| ¥12.57 | +0.21 | +1.7% | ¥12.34 | ¥12.64 | ¥12.29 | 5,253,197 | |
| ¥12.36 | +0.26 | +2.1% | ¥12.00 | ¥12.49 | ¥11.92 | 6,171,230 | |
| ¥12.10 | +0.10 | +0.8% | ¥11.92 | ¥12.14 | ¥11.60 | 5,520,400 | |
| ¥12.00 | -0.38 | -3.1% | ¥12.39 | ¥12.41 | ¥12.00 | 7,001,287 | |
| ¥12.38 | +0.32 | +2.7% | ¥11.90 | ¥12.73 | ¥11.89 | 9,214,987 | |
| ¥12.06 | -0.75 | -5.9% | ¥12.56 | ¥12.80 | ¥12.00 | 10,299,030 | |
| ¥12.81 | -0.54 | -4.0% | ¥13.24 | ¥13.30 | ¥12.75 | 10,675,400 | |
| ¥13.35 | -0.37 | -2.7% | ¥13.73 | ¥13.76 | ¥13.32 | 8,657,897 | |
| ¥13.72 | -0.33 | -2.3% | ¥14.00 | ¥14.33 | ¥13.67 | 12,007,167 | |
| ¥14.05 | -0.02 | -0.1% | ¥14.32 | ¥14.58 | ¥13.64 | 18,939,301 | |
| ¥14.07 | +1.28 | +10.0% | ¥12.69 | ¥14.07 | ¥12.68 | 18,461,430 | |
| ¥12.79 | -0.32 | -2.4% | ¥13.12 | ¥13.21 | ¥12.74 | 9,764,897 | |
| ¥13.11 | -0.15 | -1.1% | ¥13.13 | ¥13.27 | ¥12.90 | 13,125,550 | |
| ¥13.26 | -0.32 | -2.4% | ¥13.41 | ¥13.80 | ¥13.25 | 17,175,738 | |
| ¥13.58 | -0.50 | -3.6% | ¥14.17 | ¥14.59 | ¥13.36 | 25,661,227 | |
| ¥14.08 | +1.28 | +10.0% | ¥12.57 | ¥14.08 | ¥12.45 | 26,556,523 | |
| ¥12.80 | -0.88 | -6.4% | ¥13.41 | ¥13.41 | ¥12.61 | 30,642,939 | |
| ¥13.68 | +1.24 | +10.0% | ¥12.47 | ¥13.68 | ¥12.26 | 21,868,207 | |
| ¥12.44 | +1.13 | +10.0% | ¥11.30 | ¥12.44 | ¥11.30 | 21,634,256 | |
| ¥11.31 | +0.52 | +4.8% | ¥10.91 | ¥11.70 | ¥10.78 | 13,060,435 | |
| ¥10.79 | +0.05 | +0.5% | ¥10.70 | ¥10.79 | ¥10.48 | 2,741,293 | |
| ¥10.74 | +0.29 | +2.8% | ¥10.50 | ¥10.82 | ¥10.45 | 2,658,600 | |
| ¥10.45 | -0.28 | -2.6% | ¥10.62 | ¥10.77 | ¥10.38 | 2,855,923 | |
| ¥10.73 | 0.00 | 0.0% | ¥10.73 | ¥10.80 | ¥10.61 | 2,925,679 | |
| ¥10.73 | +0.22 | +2.1% | ¥10.49 | ¥10.81 | ¥10.35 | 3,330,200 | |
| ¥10.51 | +0.06 | +0.6% | ¥10.47 | ¥10.52 | ¥10.30 | 2,335,100 | |
| ¥10.45 | -0.23 | -2.2% | ¥10.68 | ¥10.73 | ¥10.42 | 3,551,444 | |
| ¥10.68 | +0.07 | +0.7% | ¥10.59 | ¥10.76 | ¥10.56 | 2,048,225 | |
| ¥10.61 | -0.04 | -0.4% | ¥10.65 | ¥10.77 | ¥10.50 | 2,371,200 | |
| ¥10.65 | +0.24 | +2.3% | ¥10.41 | ¥10.69 | ¥10.30 | 2,838,063 | |
| ¥10.41 | -0.01 | -0.1% | ¥10.42 | ¥10.51 | ¥10.12 | 2,522,500 | |
| ¥10.42 | +0.16 | +1.6% | ¥10.26 | ¥10.48 | ¥10.21 | 3,118,681 | |
| ¥10.26 | -0.13 | -1.3% | ¥10.41 | ¥10.49 | ¥10.21 | 2,648,704 | |
| ¥10.39 | +0.06 | +0.6% | ¥10.37 | ¥10.50 | ¥10.26 | 2,832,700 | |
| ¥10.33 | +0.35 | +3.5% | ¥10.05 | ¥10.36 | ¥9.94 | 3,861,322 | |
| ¥9.98 | +0.18 | +1.8% | ¥9.78 | ¥10.06 | ¥9.75 | 2,903,100 | |
| ¥9.80 | +0.03 | +0.3% | ¥9.77 | ¥9.98 | ¥9.63 | 2,954,400 | |
| ¥9.77 | +0.21 | +2.2% | ¥9.63 | ¥9.84 | ¥9.57 | 2,675,700 | |
| ¥9.56 | +0.10 | +1.1% | ¥9.45 | ¥9.72 | ¥9.42 | 2,930,347 | |
| ¥9.46 | +0.26 | +2.8% | ¥9.12 | ¥9.56 | ¥9.12 | 2,584,700 | |
| ¥9.20 | -0.26 | -2.7% | ¥9.36 | ¥9.46 | ¥9.03 | 2,643,700 | |
| ¥9.46 | +0.28 | +3.1% | ¥9.11 | ¥9.47 | ¥9.08 | 2,450,209 | |
| ¥9.18 | -0.23 | -2.4% | ¥9.32 | ¥9.47 | ¥9.10 | 3,085,200 | |
| ¥9.41 | -0.12 | -1.3% | ¥9.53 | ¥9.61 | ¥9.05 | 4,062,500 | |
| ¥9.53 | -0.40 | -4.0% | ¥9.90 | ¥10.26 | ¥9.42 | 4,531,600 |
- Ticker
- Shenzhen:002949
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- Shenzhen
- Currency
- CNY
Shenzhen Capol International & Associates Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
Log in to ask 6ix AI your own questions about Shenzhen Capol International & Associates Co., Ltd.