Stock listing
Shenzhen:003001 Zhongyan Technology Co., Ltd. (中岩大地) 股价
Follow Zhongyan Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003001
¥14.46 CNY +0.69 (+5.0%)
Close on Nov 2, 2026
- Day range
- ¥13.45 – ¥14.64 CNYNov 2, 2026
- Volume
- 6.15M sharesNov 2, 2026
- Market cap
- ¥2.52B CNYAt the close on Nov 2, 2026 · price × 174.6M shares outstanding
- 52-week range
- ¥12.60 – ¥23.75 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥209.2M CNYMedian day 7.56M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:003001 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.46 | +0.69 | +5.0% | ¥14.06 | ¥14.64 | ¥13.45 | 6,154,710 | |
| ¥13.77 | -0.65 | -4.5% | ¥14.06 | ¥14.69 | ¥13.77 | 5,936,100 | |
| ¥14.42 | -0.53 | -3.5% | ¥14.99 | ¥15.39 | ¥14.41 | 5,090,300 | |
| ¥14.95 | +0.01 | +0.1% | ¥14.91 | ¥15.18 | ¥14.70 | 4,830,179 | |
| ¥14.94 | -0.32 | -2.1% | ¥15.30 | ¥15.64 | ¥14.94 | 5,563,000 | |
| ¥15.26 | -0.27 | -1.7% | ¥15.40 | ¥15.48 | ¥15.05 | 5,354,300 | |
| ¥15.53 | -0.20 | -1.3% | ¥15.40 | ¥15.62 | ¥14.21 | 10,919,000 | |
| ¥15.73 | -0.84 | -5.1% | ¥16.70 | ¥16.85 | ¥15.73 | 7,029,039 | |
| ¥16.57 | +0.18 | +1.1% | ¥16.91 | ¥17.41 | ¥16.38 | 9,926,895 | |
| ¥16.39 | +0.29 | +1.8% | ¥15.96 | ¥16.88 | ¥15.80 | 6,952,740 | |
| ¥16.10 | -0.38 | -2.3% | ¥16.36 | ¥16.39 | ¥15.26 | 5,681,532 | |
| ¥16.48 | -0.20 | -1.2% | ¥16.91 | ¥17.00 | ¥16.32 | 5,813,558 | |
| ¥16.68 | -0.92 | -5.2% | ¥16.90 | ¥17.35 | ¥16.62 | 5,351,875 | |
| ¥17.60 | -0.59 | -3.2% | ¥18.11 | ¥18.45 | ¥17.55 | 5,212,000 | |
| ¥18.19 | +0.34 | +1.9% | ¥17.37 | ¥18.56 | ¥16.97 | 8,660,752 | |
| ¥17.85 | -0.80 | -4.3% | ¥18.41 | ¥18.55 | ¥17.75 | 9,161,312 | |
| ¥18.65 | -1.04 | -5.3% | ¥19.44 | ¥19.91 | ¥17.74 | 13,429,840 | |
| ¥19.69 | +0.29 | +1.5% | ¥19.31 | ¥20.50 | ¥19.31 | 11,533,240 | |
| ¥19.40 | -1.02 | -5.0% | ¥20.41 | ¥20.66 | ¥19.36 | 16,991,051 | |
| ¥20.42 | +0.59 | +3.0% | ¥19.97 | ¥21.81 | ¥19.84 | 24,304,708 | |
| ¥19.83 | -1.27 | -6.0% | ¥23.20 | ¥23.20 | ¥19.62 | 19,151,584 | |
| ¥21.10 | -0.40 | -1.9% | ¥21.39 | ¥21.88 | ¥20.87 | 12,244,691 | |
| ¥21.50 | +0.42 | +2.0% | ¥21.37 | ¥21.76 | ¥20.81 | 17,856,167 | |
| ¥21.08 | +0.20 | +1.0% | ¥20.72 | ¥21.99 | ¥20.50 | 20,467,443 | |
| ¥20.88 | +0.88 | +4.4% | ¥19.82 | ¥21.02 | ¥19.38 | 29,997,685 | |
| ¥20.00 | -0.32 | -1.6% | ¥20.69 | ¥21.93 | ¥19.35 | 38,018,505 | |
| ¥20.32 | +1.85 | +10.0% | ¥19.03 | ¥20.32 | ¥17.92 | 36,350,152 | |
| ¥18.47 | +1.68 | +10.0% | ¥18.47 | ¥18.47 | ¥18.46 | 6,354,023 | |
| ¥16.79 | +0.94 | +5.9% | ¥15.85 | ¥16.96 | ¥15.60 | 12,925,712 | |
| ¥15.85 | +0.29 | +1.9% | ¥15.56 | ¥15.94 | ¥15.40 | 3,672,676 | |
| ¥15.56 | -0.42 | -2.6% | ¥15.76 | ¥15.91 | ¥15.39 | 3,246,559 | |
| ¥15.98 | -0.16 | -1.0% | ¥16.14 | ¥16.14 | ¥15.88 | 2,510,200 | |
| ¥16.14 | -0.03 | -0.2% | ¥16.17 | ¥16.24 | ¥15.98 | 2,885,293 | |
| ¥16.17 | -0.01 | -0.1% | ¥16.18 | ¥16.38 | ¥16.10 | 3,492,379 | |
| ¥16.18 | -0.08 | -0.5% | ¥16.27 | ¥16.45 | ¥16.11 | 3,685,940 | |
| ¥16.26 | -0.01 | -0.1% | ¥16.26 | ¥16.69 | ¥16.18 | 4,633,578 | |
| ¥16.27 | -0.12 | -0.7% | ¥16.50 | ¥16.55 | ¥16.05 | 3,719,200 | |
| ¥16.39 | +0.01 | +0.1% | ¥16.16 | ¥16.53 | ¥16.06 | 4,032,089 | |
| ¥16.38 | +0.26 | +1.6% | ¥16.12 | ¥16.47 | ¥16.05 | 5,243,847 | |
| ¥16.12 | +0.19 | +1.2% | ¥15.85 | ¥16.13 | ¥15.73 | 3,983,653 | |
| ¥15.93 | -0.29 | -1.8% | ¥16.08 | ¥16.15 | ¥15.83 | 5,807,598 | |
| ¥16.22 | +0.14 | +0.9% | ¥16.04 | ¥16.28 | ¥15.86 | 6,363,344 | |
| ¥16.08 | +0.38 | +2.4% | ¥15.75 | ¥16.19 | ¥15.56 | 7,617,163 | |
| ¥15.70 | +0.47 | +3.1% | ¥15.15 | ¥15.75 | ¥15.00 | 6,957,640 | |
| ¥15.23 | -0.37 | -2.4% | ¥15.60 | ¥15.68 | ¥15.05 | 5,522,440 | |
| ¥15.60 | -0.30 | -1.9% | ¥15.86 | ¥15.87 | ¥15.37 | 6,484,968 | |
| ¥15.90 | -0.19 | -1.2% | ¥16.34 | ¥16.38 | ¥15.74 | 7,498,007 | |
| ¥16.09 | -1.46 | -8.3% | ¥17.05 | ¥17.34 | ¥16.02 | 11,514,923 | |
| ¥17.55 | -0.08 | -0.5% | ¥17.56 | ¥18.25 | ¥17.25 | 11,717,590 | |
| ¥17.63 | +0.25 | +1.4% | ¥17.32 | ¥17.68 | ¥16.98 | 9,112,164 | |
| ¥17.38 | -0.36 | -2.0% | ¥17.68 | ¥17.85 | ¥16.98 | 10,478,680 | |
| ¥17.74 | -0.69 | -3.7% | ¥18.44 | ¥18.61 | ¥17.70 | 14,297,566 | |
| ¥18.43 | -0.78 | -4.1% | ¥19.00 | ¥19.00 | ¥18.20 | 14,530,884 | |
| ¥19.21 | -0.72 | -3.6% | ¥19.80 | ¥19.90 | ¥19.17 | 14,786,397 | |
| ¥19.93 | -0.01 | -0.1% | ¥19.72 | ¥20.35 | ¥19.50 | 17,554,291 | |
| ¥19.94 | -0.08 | -0.4% | ¥20.30 | ¥20.42 | ¥18.86 | 21,650,725 | |
| ¥20.02 | -0.73 | -3.5% | ¥20.20 | ¥21.03 | ¥19.47 | 24,560,090 | |
| ¥20.75 | -0.16 | -0.8% | ¥20.10 | ¥21.38 | ¥19.74 | 26,864,278 | |
| ¥20.91 | -0.25 | -1.2% | ¥22.19 | ¥22.24 | ¥20.05 | 31,666,966 | |
| ¥21.16 | +1.92 | +10.0% | ¥20.46 | ¥21.16 | ¥20.05 | 8,433,693 |
- Ticker
- Shenzhen:003001
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- Shenzhen
- Currency
- CNY
Zhongyan Technology Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
Log in to ask 6ix AI your own questions about Zhongyan Technology Co., Ltd.