Stock listing
Shenzhen:300427 Red Phase, Inc. (红相股份) 股价
Follow Red Phase, Inc. into a list and get an email when it puts out news.
Share price · SZSE:300427
¥5.06 CNY +0.13 (+2.6%)
Close on Nov 2, 2026
- Day range
- ¥4.80 – ¥5.09 CNYNov 2, 2026
- Volume
- 18.01M sharesNov 2, 2026
- Market cap
- ¥2.57B CNYAt the close on Nov 2, 2026 · price × 508.5M shares outstanding
- 52-week range
- ¥4.80 – ¥19.73 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥191.7M CNYMedian day 25.51M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300427 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.06 | +0.13 | +2.6% | ¥4.95 | ¥5.09 | ¥4.80 | 18,013,800 | |
| ¥4.93 | -0.28 | -5.4% | ¥5.29 | ¥5.29 | ¥4.92 | 21,623,400 | |
| ¥5.21 | -0.03 | -0.6% | ¥5.20 | ¥5.36 | ¥5.17 | 16,295,500 | |
| ¥5.24 | +0.03 | +0.6% | ¥5.20 | ¥5.27 | ¥5.11 | 14,900,850 | |
| ¥5.21 | -0.16 | -3.0% | ¥5.36 | ¥5.47 | ¥5.21 | 13,459,650 | |
| ¥5.37 | -0.16 | -2.9% | ¥5.46 | ¥5.51 | ¥5.33 | 14,736,100 | |
| ¥5.53 | +0.09 | +1.7% | ¥5.31 | ¥5.55 | ¥5.06 | 24,353,300 | |
| ¥5.44 | -0.17 | -3.0% | ¥5.62 | ¥5.66 | ¥5.44 | 14,457,100 | |
| ¥5.61 | -0.03 | -0.5% | ¥5.62 | ¥5.77 | ¥5.58 | 16,725,800 | |
| ¥5.64 | -0.01 | -0.2% | ¥5.61 | ¥5.71 | ¥5.55 | 15,479,400 | |
| ¥5.65 | -0.05 | -0.9% | ¥5.62 | ¥5.70 | ¥5.49 | 18,259,400 | |
| ¥5.70 | +0.11 | +2.0% | ¥5.66 | ¥5.92 | ¥5.64 | 22,519,884 | |
| ¥5.59 | -0.23 | -4.0% | ¥5.67 | ¥5.71 | ¥5.56 | 19,558,699 | |
| ¥5.82 | -0.27 | -4.4% | ¥6.05 | ¥6.06 | ¥5.80 | 18,399,211 | |
| ¥6.09 | +0.14 | +2.4% | ¥5.90 | ¥6.15 | ¥5.73 | 24,093,301 | |
| ¥5.95 | -0.12 | -2.0% | ¥6.05 | ¥6.10 | ¥5.94 | 19,177,100 | |
| ¥6.07 | +0.02 | +0.3% | ¥6.04 | ¥6.10 | ¥5.70 | 29,676,199 | |
| ¥6.05 | -0.04 | -0.7% | ¥6.10 | ¥6.39 | ¥5.99 | 28,217,250 | |
| ¥6.09 | -0.01 | -0.2% | ¥6.15 | ¥6.23 | ¥6.05 | 22,063,900 | |
| ¥6.10 | +0.06 | +1.0% | ¥6.03 | ¥6.22 | ¥5.99 | 27,592,004 | |
| ¥6.04 | -0.42 | -6.5% | ¥6.20 | ¥6.32 | ¥5.97 | 48,783,000 | |
| ¥6.46 | +0.15 | +2.4% | ¥6.25 | ¥6.54 | ¥6.11 | 60,745,289 | |
| ¥6.31 | -0.57 | -8.3% | ¥6.88 | ¥6.91 | ¥6.29 | 56,541,254 | |
| ¥6.88 | -0.13 | -1.9% | ¥7.03 | ¥7.07 | ¥6.86 | 26,713,920 | |
| ¥7.01 | +0.07 | +1.0% | ¥7.03 | ¥7.06 | ¥6.89 | 29,920,600 | |
| ¥6.94 | +0.35 | +5.3% | ¥6.66 | ¥7.24 | ¥6.65 | 51,313,480 | |
| ¥6.59 | -0.26 | -3.8% | ¥6.81 | ¥6.83 | ¥6.54 | 37,425,207 | |
| ¥6.85 | +0.25 | +3.8% | ¥6.60 | ¥6.94 | ¥6.51 | 44,765,176 | |
| ¥6.60 | -0.24 | -3.5% | ¥6.81 | ¥6.88 | ¥6.60 | 36,261,355 | |
| ¥6.84 | -0.26 | -3.7% | ¥7.14 | ¥7.17 | ¥6.77 | 45,513,238 | |
| ¥7.10 | +0.27 | +4.0% | ¥6.77 | ¥7.39 | ¥6.72 | 60,603,285 | |
| ¥6.83 | -0.04 | -0.6% | ¥6.81 | ¥7.01 | ¥6.71 | 22,583,238 | |
| ¥6.87 | -0.06 | -0.9% | ¥6.90 | ¥6.94 | ¥6.78 | 22,248,600 | |
| ¥6.93 | -0.14 | -2.0% | ¥7.06 | ¥7.06 | ¥6.89 | 30,143,699 | |
| ¥7.07 | +0.19 | +2.8% | ¥6.95 | ¥7.29 | ¥6.86 | 46,559,301 | |
| ¥6.88 | +0.24 | +3.6% | ¥6.68 | ¥7.03 | ¥6.65 | 38,165,398 | |
| ¥6.64 | +0.03 | +0.5% | ¥6.69 | ¥6.72 | ¥6.52 | 22,078,500 | |
| ¥6.61 | -0.06 | -0.9% | ¥6.56 | ¥6.73 | ¥6.53 | 20,773,500 | |
| ¥6.67 | +0.25 | +3.9% | ¥6.45 | ¥6.69 | ¥6.37 | 29,204,199 | |
| ¥6.42 | -0.10 | -1.5% | ¥6.45 | ¥6.52 | ¥6.38 | 17,805,900 | |
| ¥6.52 | -0.21 | -3.1% | ¥6.78 | ¥6.78 | ¥6.47 | 25,291,520 | |
| ¥6.73 | +0.08 | +1.2% | ¥6.64 | ¥6.79 | ¥6.55 | 18,670,600 | |
| ¥6.65 | -0.05 | -0.7% | ¥6.83 | ¥6.87 | ¥6.54 | 22,467,199 | |
| ¥6.70 | +0.15 | +2.3% | ¥6.45 | ¥6.79 | ¥6.32 | 25,736,449 | |
| ¥6.55 | +0.06 | +0.9% | ¥6.50 | ¥6.77 | ¥6.45 | 33,701,551 | |
| ¥6.49 | +0.05 | +0.8% | ¥6.42 | ¥6.52 | ¥6.32 | 18,149,400 | |
| ¥6.44 | +0.05 | +0.8% | ¥6.49 | ¥6.53 | ¥6.32 | 22,105,301 | |
| ¥6.39 | -0.53 | -7.7% | ¥6.83 | ¥6.85 | ¥6.35 | 31,649,406 | |
| ¥6.92 | -0.19 | -2.7% | ¥7.27 | ¥7.30 | ¥6.88 | 23,336,119 | |
| ¥7.11 | +0.18 | +2.6% | ¥7.02 | ¥7.13 | ¥6.82 | 20,479,490 | |
| ¥6.93 | -0.07 | -1.0% | ¥6.97 | ¥7.04 | ¥6.81 | 23,929,000 | |
| ¥7.00 | -0.25 | -3.4% | ¥7.31 | ¥7.32 | ¥7.00 | 26,629,244 | |
| ¥7.25 | +0.25 | +3.6% | ¥6.94 | ¥7.29 | ¥6.93 | 34,256,055 | |
| ¥7.00 | -0.24 | -3.3% | ¥7.10 | ¥7.15 | ¥6.93 | 35,104,777 | |
| ¥7.24 | +0.30 | +4.3% | ¥7.02 | ¥7.28 | ¥6.93 | 49,179,398 | |
| ¥6.94 | +0.07 | +1.0% | ¥6.93 | ¥6.95 | ¥6.71 | 27,270,137 | |
| ¥6.87 | -0.14 | -2.0% | ¥7.01 | ¥7.03 | ¥6.78 | 32,178,801 | |
| ¥7.01 | +0.09 | +1.3% | ¥6.90 | ¥7.07 | ¥6.90 | 39,803,301 | |
| ¥6.92 | +0.07 | +1.0% | ¥6.90 | ¥7.01 | ¥6.88 | 50,234,703 | |
| ¥6.85 | +0.23 | +3.5% | ¥6.70 | ¥6.88 | ¥6.52 | 53,050,824 |
- Ticker
- Shenzhen:300427
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
Red Phase, Inc. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
Log in to ask 6ix AI your own questions about Red Phase, Inc.