Stock listing

Shenzhen:300021 Dayu Irrigation Group Co., Ltd. (大禹节水) 股价

Follow Dayu Irrigation Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300021

¥3.12 CNY -0.09 (-2.8%)

Close on Oct 30, 2026

Past year -33.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
¥3.12 – ¥3.25 CNYOct 30, 2026
Volume
13.65M sharesOct 30, 2026
Market cap
¥3.19B CNYAt the close on Oct 30, 2026 · price × 1.02B shares outstanding
52-week range
¥3.12 – ¥5.18 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
¥78.06M CNYMedian day 14.28M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Dayu Irrigation Group Co., Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300021 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥3.12-0.09-2.8%¥3.25¥3.25¥3.1213,654,564
¥3.21-0.09-2.7%¥3.27¥3.30¥3.2110,929,300
¥3.30-0.13-3.8%¥3.38¥3.39¥3.2618,684,806
¥3.43-0.10-2.8%¥3.53¥3.57¥3.438,820,800
¥3.53-0.01-0.3%¥3.52¥3.55¥3.488,358,100
¥3.54+0.02+0.6%¥3.51¥3.55¥3.3813,968,975
¥3.52-0.12-3.3%¥3.64¥3.65¥3.5112,146,187
¥3.64+0.01+0.3%¥3.64¥3.68¥3.628,723,100
¥3.63-0.01-0.3%¥3.63¥3.67¥3.608,372,300
¥3.64-0.05-1.4%¥3.67¥3.70¥3.5813,095,300
¥3.69+0.02+0.5%¥3.70¥3.77¥3.6610,487,300
¥3.67-0.11-2.9%¥3.73¥3.75¥3.6613,687,486
¥3.78-0.08-2.1%¥3.86¥3.87¥3.7711,508,484
¥3.86+0.03+0.8%¥3.80¥3.88¥3.7614,279,302
¥3.83-0.04-1.0%¥3.87¥3.91¥3.8014,823,700
¥3.87+0.10+2.7%¥3.78¥3.88¥3.7315,472,711
¥3.77-0.05-1.3%¥3.82¥3.86¥3.7613,287,285
¥3.82+0.03+0.8%¥3.79¥3.91¥3.7810,986,977
¥3.79+0.06+1.6%¥3.74¥3.82¥3.7211,598,098
¥3.73-0.09-2.4%¥3.81¥3.84¥3.719,467,046
¥3.82-0.05-1.3%¥3.85¥3.87¥3.819,869,350
¥3.87-0.06-1.5%¥3.91¥3.93¥3.8513,116,491
¥3.93-0.01-0.3%¥3.94¥4.02¥3.9017,474,900
¥3.94+0.07+1.8%¥3.88¥3.99¥3.8418,721,801
¥3.87-0.03-0.8%¥3.85¥3.91¥3.8417,875,770
¥3.90+0.08+2.1%¥3.81¥3.91¥3.7621,182,551
¥3.82+0.03+0.8%¥3.79¥3.85¥3.7413,949,299
¥3.79-0.17-4.3%¥3.97¥3.99¥3.7730,441,023
¥3.96-0.14-3.4%¥4.10¥4.13¥3.9128,512,172
¥4.10-0.17-4.0%¥4.26¥4.32¥4.0843,434,793
¥4.27-0.04-0.9%¥4.33¥4.51¥4.1864,816,945
¥4.31-0.02-0.5%¥4.25¥4.42¥4.2340,170,594
¥4.33+0.15+3.6%¥4.19¥4.38¥4.1956,370,262
¥4.18+0.09+2.2%¥4.11¥4.22¥4.1025,938,223
¥4.09+0.07+1.7%¥4.02¥4.16¥3.9923,824,602
¥4.02-0.06-1.5%¥4.09¥4.10¥4.0118,405,949
¥4.08-0.09-2.2%¥4.15¥4.18¥4.0231,088,801
¥4.17+0.15+3.7%¥4.04¥4.24¥4.0041,204,324
¥4.02-0.08-2.0%¥4.10¥4.15¥4.0123,364,000
¥4.100.000.0%¥4.11¥4.15¥4.0428,115,988
¥4.10+0.17+4.3%¥3.93¥4.18¥3.9338,600,930
¥3.93-0.04-1.0%¥3.88¥3.95¥3.8618,459,152
¥3.97+0.12+3.1%¥3.83¥4.02¥3.8319,784,301
¥3.850.000.0%¥3.83¥3.89¥3.8112,465,885
¥3.85-0.11-2.8%¥3.92¥3.95¥3.8217,721,900
¥3.96+0.01+0.3%¥3.97¥4.00¥3.8824,513,699
¥3.95-0.20-4.8%¥4.06¥4.12¥3.9434,192,840
¥4.15+0.24+6.1%¥3.87¥4.26¥3.8760,112,906
¥3.91+0.07+1.8%¥3.85¥3.94¥3.8417,862,400
¥3.840.000.0%¥3.86¥3.86¥3.818,289,200
¥3.84-0.09-2.3%¥3.92¥3.93¥3.8413,689,700
¥3.93+0.04+1.0%¥3.89¥3.96¥3.8813,326,000
¥3.89-0.09-2.3%¥3.97¥3.98¥3.8913,816,918
¥3.98+0.08+2.1%¥3.89¥3.99¥3.8716,939,900
¥3.90-0.06-1.5%¥3.94¥3.94¥3.8512,658,400
¥3.96+0.04+1.0%¥3.90¥3.96¥3.8613,726,167
¥3.92+0.01+0.3%¥3.93¥3.93¥3.8710,812,466
¥3.91-0.02-0.5%¥3.92¥3.94¥3.9010,745,675
¥3.93+0.09+2.3%¥3.82¥3.94¥3.8214,988,303
¥3.84+0.07+1.9%¥3.81¥3.84¥3.7810,609,732
¥3.77-0.02-0.5%¥3.78¥3.83¥3.7510,214,600
Ticker
Shenzhen:300021
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Dayu Irrigation Group's Consortium Wins Bid

Dec 19, 2025

Closed ¥4.61 (+1.3%) on Dec 22, 2025

All Dayu Irrigation Group Co., Ltd. news

Dayu Irrigation Group Co., Ltd. on 6ix

News releases
1 in the last 12 months · 1 in all · newest Dec 19, 2025 · oldest 2025

Log in to ask 6ix AI your own questions about Dayu Irrigation Group Co., Ltd.