Stock listing
Shenzhen:300191 Sino Geophysical Co., Ltd. (潜能恒信) 股价
Follow Sino Geophysical Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300191
¥25.80 CNY -2.39 (-8.5%)
Close on Oct 30, 2026
- Day range
- ¥25.70 – ¥27.10 CNYOct 30, 2026
- Volume
- 13.25M sharesOct 30, 2026
- Market cap
- ¥8.26B CNYAt the close on Oct 30, 2026 · price × 320.0M shares outstanding
- 52-week range
- ¥17.08 – ¥57.88 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥453.0M CNYMedian day 12.88M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300191 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥25.80 | -2.39 | -8.5% | ¥26.50 | ¥27.10 | ¥25.70 | 13,252,512 | |
| ¥28.19 | -1.50 | -5.1% | ¥29.54 | ¥29.80 | ¥28.16 | 8,805,300 | |
| ¥29.69 | +1.49 | +5.3% | ¥28.11 | ¥29.70 | ¥27.72 | 10,026,207 | |
| ¥28.20 | -0.38 | -1.3% | ¥28.50 | ¥29.48 | ¥28.01 | 8,425,705 | |
| ¥28.58 | +0.08 | +0.3% | ¥28.20 | ¥29.15 | ¥28.07 | 7,750,964 | |
| ¥28.50 | +0.08 | +0.3% | ¥28.41 | ¥28.78 | ¥27.06 | 8,606,030 | |
| ¥28.42 | -0.74 | -2.5% | ¥29.16 | ¥29.45 | ¥28.12 | 7,062,364 | |
| ¥29.16 | +0.19 | +0.7% | ¥29.01 | ¥29.83 | ¥28.86 | 5,906,553 | |
| ¥28.97 | +0.92 | +3.3% | ¥28.01 | ¥29.17 | ¥27.93 | 5,989,675 | |
| ¥28.05 | -0.43 | -1.5% | ¥28.83 | ¥28.99 | ¥27.75 | 5,140,683 | |
| ¥28.48 | +0.53 | +1.9% | ¥28.10 | ¥28.85 | ¥28.10 | 4,648,316 | |
| ¥27.95 | -1.75 | -5.9% | ¥28.48 | ¥29.16 | ¥27.68 | 6,899,367 | |
| ¥29.70 | +0.73 | +2.5% | ¥28.99 | ¥30.17 | ¥28.90 | 8,901,471 | |
| ¥28.97 | +0.12 | +0.4% | ¥28.70 | ¥29.23 | ¥28.23 | 5,985,329 | |
| ¥28.85 | -1.95 | -6.3% | ¥30.35 | ¥30.36 | ¥28.74 | 7,996,095 | |
| ¥30.80 | -0.35 | -1.1% | ¥31.00 | ¥31.03 | ¥29.20 | 11,152,119 | |
| ¥31.15 | +0.55 | +1.8% | ¥31.00 | ¥31.60 | ¥30.84 | 9,819,546 | |
| ¥30.60 | -0.02 | -0.1% | ¥30.59 | ¥30.94 | ¥30.34 | 3,569,149 | |
| ¥30.62 | +0.12 | +0.4% | ¥30.31 | ¥30.84 | ¥30.10 | 3,951,825 | |
| ¥30.50 | -0.61 | -2.0% | ¥30.92 | ¥31.20 | ¥30.08 | 4,862,672 | |
| ¥31.11 | -0.29 | -0.9% | ¥31.54 | ¥31.71 | ¥30.90 | 6,384,635 | |
| ¥31.40 | -0.53 | -1.7% | ¥31.68 | ¥32.05 | ¥30.93 | 7,768,722 | |
| ¥31.93 | -0.27 | -0.8% | ¥31.70 | ¥32.07 | ¥31.66 | 5,775,121 | |
| ¥32.20 | +0.91 | +2.9% | ¥30.86 | ¥32.38 | ¥30.61 | 8,547,865 | |
| ¥31.29 | -0.25 | -0.8% | ¥31.45 | ¥31.62 | ¥31.11 | 8,374,488 | |
| ¥31.54 | -0.82 | -2.5% | ¥32.00 | ¥32.48 | ¥31.44 | 8,808,632 | |
| ¥32.36 | +0.38 | +1.2% | ¥32.18 | ¥32.90 | ¥31.69 | 8,976,879 | |
| ¥31.98 | -0.69 | -2.1% | ¥32.78 | ¥32.98 | ¥31.88 | 8,892,833 | |
| ¥32.67 | -0.63 | -1.9% | ¥33.59 | ¥34.25 | ¥32.48 | 12,882,931 | |
| ¥33.30 | -3.13 | -8.6% | ¥37.16 | ¥37.50 | ¥32.80 | 24,349,389 | |
| ¥36.43 | -0.52 | -1.4% | ¥37.81 | ¥38.10 | ¥35.91 | 16,443,896 | |
| ¥36.95 | -1.11 | -2.9% | ¥37.51 | ¥38.29 | ¥36.58 | 14,919,871 | |
| ¥38.06 | +1.34 | +3.6% | ¥36.46 | ¥38.25 | ¥36.30 | 17,763,637 | |
| ¥36.72 | +0.06 | +0.2% | ¥36.84 | ¥37.12 | ¥36.03 | 10,212,929 | |
| ¥36.66 | +0.28 | +0.8% | ¥36.80 | ¥38.65 | ¥36.21 | 15,880,232 | |
| ¥36.38 | +0.11 | +0.3% | ¥36.43 | ¥37.51 | ¥35.58 | 17,685,240 | |
| ¥36.27 | -1.03 | -2.8% | ¥36.93 | ¥38.75 | ¥35.91 | 28,091,623 | |
| ¥37.30 | -0.77 | -2.0% | ¥38.00 | ¥38.93 | ¥37.29 | 13,105,299 | |
| ¥38.07 | +0.04 | +0.1% | ¥39.22 | ¥39.27 | ¥37.00 | 16,233,101 | |
| ¥38.03 | +0.54 | +1.4% | ¥37.67 | ¥38.78 | ¥37.67 | 12,091,047 | |
| ¥37.49 | +0.30 | +0.8% | ¥37.01 | ¥38.40 | ¥36.81 | 18,798,188 | |
| ¥37.19 | +2.57 | +7.4% | ¥34.02 | ¥37.64 | ¥33.00 | 28,820,568 | |
| ¥34.62 | +0.65 | +1.9% | ¥34.20 | ¥35.69 | ¥33.42 | 20,906,006 | |
| ¥33.97 | +0.53 | +1.6% | ¥32.56 | ¥34.20 | ¥31.86 | 16,350,902 | |
| ¥33.44 | +0.24 | +0.7% | ¥33.57 | ¥34.39 | ¥32.77 | 15,846,757 | |
| ¥33.20 | +1.12 | +3.5% | ¥32.00 | ¥34.24 | ¥31.73 | 16,982,580 | |
| ¥32.08 | -1.56 | -4.6% | ¥34.14 | ¥34.56 | ¥31.96 | 17,585,260 | |
| ¥33.64 | +0.29 | +0.9% | ¥34.29 | ¥34.75 | ¥33.38 | 17,393,531 | |
| ¥33.35 | +1.33 | +4.2% | ¥31.98 | ¥33.47 | ¥31.57 | 13,543,009 | |
| ¥32.02 | +0.15 | +0.5% | ¥31.79 | ¥32.23 | ¥31.15 | 10,947,910 | |
| ¥31.87 | -0.87 | -2.7% | ¥32.30 | ¥32.65 | ¥31.81 | 16,591,627 | |
| ¥32.74 | -1.35 | -4.0% | ¥33.59 | ¥33.59 | ¥32.67 | 22,188,447 | |
| ¥34.09 | +0.39 | +1.2% | ¥34.63 | ¥34.99 | ¥33.18 | 27,029,133 | |
| ¥33.70 | +0.10 | +0.3% | ¥33.72 | ¥34.22 | ¥32.93 | 15,893,954 | |
| ¥33.60 | +1.15 | +3.5% | ¥33.01 | ¥34.39 | ¥32.80 | 22,485,998 | |
| ¥32.45 | +2.15 | +7.1% | ¥30.78 | ¥33.33 | ¥30.54 | 27,865,717 | |
| ¥30.30 | +0.83 | +2.8% | ¥28.90 | ¥30.35 | ¥28.68 | 20,826,316 | |
| ¥29.47 | +1.55 | +5.6% | ¥28.27 | ¥29.95 | ¥27.92 | 27,283,562 | |
| ¥27.92 | -0.93 | -3.2% | ¥27.55 | ¥28.14 | ¥26.72 | 19,653,783 | |
| ¥28.85 | -1.00 | -3.4% | ¥26.50 | ¥29.80 | ¥26.50 | 27,333,523 | |
| ¥29.85 | +1.98 | +7.1% | ¥28.79 | ¥29.96 | ¥28.24 | 27,476,988 |
- Ticker
- Shenzhen:300191
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Sino Geophysical Co., Ltd. on 6ix
- News releases
- 1 in all · newest Jun 9, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Sino Geophysical Co., Ltd.