Stock listing
Shenzhen:300307 Ningbo Cixing Co., Ltd. (慈星股份) 股价
Follow Ningbo Cixing Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300307
¥8.81 CNY -0.70 (-7.4%)
Close on Oct 30, 2026
- Day range
- ¥8.76 – ¥9.63 CNYOct 30, 2026
- Volume
- 104.5M sharesOct 30, 2026
- Market cap
- ¥7.05B CNYAt the close on Oct 30, 2026 · price × 800.6M shares outstanding
- 52-week range
- ¥5.81 – ¥10.91 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥296.3M CNYMedian day 17.39M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300307 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.81 | -0.70 | -7.4% | ¥8.76 | ¥9.63 | ¥8.76 | 104,549,010 | |
| ¥9.51 | -0.84 | -8.1% | ¥10.10 | ¥10.15 | ¥9.49 | 122,115,829 | |
| ¥10.35 | +0.23 | +2.3% | ¥9.94 | ¥10.91 | ¥9.57 | 177,359,970 | |
| ¥10.12 | +0.75 | +8.0% | ¥9.11 | ¥10.67 | ¥8.88 | 187,013,079 | |
| ¥9.37 | +0.43 | +4.8% | ¥9.00 | ¥9.80 | ¥8.46 | 186,565,021 | |
| ¥8.94 | +1.49 | +20.0% | ¥7.29 | ¥8.94 | ¥7.22 | 129,602,247 | |
| ¥7.45 | +0.07 | +0.9% | ¥7.29 | ¥7.69 | ¥6.88 | 61,345,922 | |
| ¥7.38 | +0.40 | +5.7% | ¥6.98 | ¥7.58 | ¥6.90 | 57,672,767 | |
| ¥6.98 | +0.56 | +8.7% | ¥6.38 | ¥7.14 | ¥6.38 | 45,759,715 | |
| ¥6.42 | -0.07 | -1.1% | ¥6.43 | ¥6.49 | ¥6.30 | 13,164,900 | |
| ¥6.49 | +0.05 | +0.8% | ¥6.57 | ¥6.59 | ¥6.43 | 12,392,500 | |
| ¥6.44 | -0.16 | -2.4% | ¥6.50 | ¥6.57 | ¥6.39 | 12,180,253 | |
| ¥6.60 | -0.10 | -1.5% | ¥6.70 | ¥6.77 | ¥6.59 | 11,388,201 | |
| ¥6.70 | -0.01 | -0.1% | ¥6.62 | ¥6.77 | ¥6.47 | 11,023,503 | |
| ¥6.71 | -0.12 | -1.8% | ¥6.81 | ¥6.85 | ¥6.67 | 9,849,200 | |
| ¥6.83 | +0.02 | +0.3% | ¥6.80 | ¥6.86 | ¥6.61 | 13,477,305 | |
| ¥6.81 | -0.06 | -0.9% | ¥6.91 | ¥6.95 | ¥6.76 | 9,444,533 | |
| ¥6.87 | -0.08 | -1.2% | ¥6.96 | ¥7.00 | ¥6.83 | 10,830,400 | |
| ¥6.95 | -0.02 | -0.3% | ¥6.93 | ¥7.06 | ¥6.91 | 7,355,500 | |
| ¥6.97 | -0.26 | -3.6% | ¥7.30 | ¥7.30 | ¥6.92 | 12,599,036 | |
| ¥7.23 | -0.07 | -1.0% | ¥7.28 | ¥7.34 | ¥7.22 | 8,555,600 | |
| ¥7.30 | -0.05 | -0.7% | ¥7.36 | ¥7.38 | ¥7.27 | 8,495,902 | |
| ¥7.35 | +0.02 | +0.3% | ¥7.33 | ¥7.48 | ¥7.30 | 13,412,500 | |
| ¥7.33 | +0.23 | +3.2% | ¥7.11 | ¥7.34 | ¥7.10 | 21,875,400 | |
| ¥7.10 | -0.01 | -0.1% | ¥7.15 | ¥7.28 | ¥7.09 | 13,279,900 | |
| ¥7.11 | -0.14 | -1.9% | ¥7.22 | ¥7.32 | ¥7.10 | 11,504,600 | |
| ¥7.25 | +0.12 | +1.7% | ¥7.13 | ¥7.32 | ¥7.07 | 10,820,500 | |
| ¥7.13 | -0.12 | -1.7% | ¥7.21 | ¥7.22 | ¥7.10 | 7,169,700 | |
| ¥7.25 | +0.10 | +1.4% | ¥7.09 | ¥7.26 | ¥7.04 | 10,487,900 | |
| ¥7.15 | -0.14 | -1.9% | ¥7.22 | ¥7.22 | ¥6.99 | 15,807,900 | |
| ¥7.29 | -0.13 | -1.8% | ¥7.36 | ¥7.38 | ¥7.27 | 10,641,600 | |
| ¥7.42 | -0.13 | -1.7% | ¥7.53 | ¥7.58 | ¥7.39 | 13,054,516 | |
| ¥7.55 | +0.10 | +1.3% | ¥7.58 | ¥7.69 | ¥7.46 | 18,203,301 | |
| ¥7.45 | +0.11 | +1.5% | ¥7.36 | ¥7.47 | ¥7.32 | 14,700,600 | |
| ¥7.34 | -0.12 | -1.6% | ¥7.54 | ¥7.58 | ¥7.29 | 16,972,801 | |
| ¥7.46 | +0.05 | +0.7% | ¥7.42 | ¥7.53 | ¥7.31 | 15,284,653 | |
| ¥7.41 | -0.03 | -0.4% | ¥7.35 | ¥7.47 | ¥7.29 | 12,198,000 | |
| ¥7.44 | -0.06 | -0.8% | ¥7.49 | ¥7.54 | ¥7.42 | 15,470,053 | |
| ¥7.50 | +0.02 | +0.3% | ¥7.43 | ¥7.51 | ¥7.35 | 15,973,600 | |
| ¥7.48 | -0.05 | -0.7% | ¥7.51 | ¥7.63 | ¥7.47 | 13,863,200 | |
| ¥7.53 | +0.08 | +1.1% | ¥7.50 | ¥7.57 | ¥7.43 | 19,068,600 | |
| ¥7.45 | 0.00 | 0.0% | ¥7.48 | ¥7.58 | ¥7.33 | 19,933,600 | |
| ¥7.45 | +0.05 | +0.7% | ¥7.31 | ¥7.50 | ¥7.25 | 17,388,328 | |
| ¥7.40 | -0.06 | -0.8% | ¥7.39 | ¥7.46 | ¥7.21 | 20,315,500 | |
| ¥7.46 | +0.23 | +3.2% | ¥7.15 | ¥7.53 | ¥7.10 | 30,371,582 | |
| ¥7.23 | +0.01 | +0.1% | ¥7.22 | ¥7.36 | ¥7.15 | 27,428,199 | |
| ¥7.22 | -0.92 | -11.3% | ¥8.00 | ¥8.06 | ¥7.13 | 70,602,750 | |
| ¥8.14 | +0.33 | +4.2% | ¥7.76 | ¥8.20 | ¥7.67 | 55,828,961 | |
| ¥7.81 | 0.00 | 0.0% | ¥8.20 | ¥8.24 | ¥7.50 | 35,938,383 | |
| ¥7.81 | +0.03 | +0.4% | ¥7.85 | ¥7.85 | ¥7.59 | 23,741,000 | |
| ¥7.78 | +0.13 | +1.7% | ¥7.74 | ¥7.95 | ¥7.57 | 33,017,219 | |
| ¥7.65 | -0.01 | -0.1% | ¥7.54 | ¥7.68 | ¥7.52 | 24,442,049 | |
| ¥7.66 | +0.06 | +0.8% | ¥7.55 | ¥7.85 | ¥7.30 | 49,109,539 | |
| ¥7.60 | -0.10 | -1.3% | ¥7.51 | ¥8.14 | ¥7.22 | 86,218,891 | |
| ¥7.70 | +0.78 | +11.3% | ¥6.96 | ¥7.75 | ¥6.95 | 59,040,074 | |
| ¥6.92 | -0.07 | -1.0% | ¥6.93 | ¥6.98 | ¥6.82 | 23,739,600 | |
| ¥6.99 | +0.04 | +0.6% | ¥6.91 | ¥7.20 | ¥6.87 | 30,645,600 | |
| ¥6.95 | +0.02 | +0.3% | ¥6.94 | ¥7.02 | ¥6.83 | 20,504,100 | |
| ¥6.93 | +0.11 | +1.6% | ¥6.85 | ¥7.00 | ¥6.75 | 25,006,199 | |
| ¥6.82 | +0.40 | +6.2% | ¥6.54 | ¥6.92 | ¥6.49 | 33,362,430 | |
| ¥6.42 | -0.02 | -0.3% | ¥6.37 | ¥6.56 | ¥6.36 | 12,435,900 |
- Ticker
- Shenzhen:300307
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Ningbo Cixing Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Ningbo Cixing Co., Ltd.