Stock listing
Shenzhen:300688 Dark Horse Technology Group Co. Ltd. (创业黑马) 股价
Follow Dark Horse Technology Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300688
¥27.54 CNY -3.03 (-9.9%)
Close on Nov 3, 2026
- Day range
- ¥26.78 – ¥30.58 CNYNov 3, 2026
- Volume
- 12.36M sharesNov 3, 2026
- Market cap
- ¥4.61B CNYAt the close on Nov 3, 2026 · price × 167.4M shares outstanding
- 52-week range
- ¥17.42 – ¥37.81 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥320.6M CNYMedian day 8.30M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300688 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥27.54 | -3.03 | -9.9% | ¥30.43 | ¥30.58 | ¥26.78 | 12,358,629 | |
| ¥30.57 | +2.23 | +7.9% | ¥29.01 | ¥30.88 | ¥27.51 | 7,861,010 | |
| ¥28.34 | -1.44 | -4.8% | ¥28.95 | ¥30.57 | ¥28.13 | 6,992,341 | |
| ¥29.78 | -1.20 | -3.9% | ¥30.91 | ¥31.07 | ¥29.70 | 4,021,900 | |
| ¥30.98 | +0.71 | +2.3% | ¥30.27 | ¥31.47 | ¥30.02 | 4,784,960 | |
| ¥30.27 | -0.86 | -2.8% | ¥31.28 | ¥31.95 | ¥30.26 | 5,128,000 | |
| ¥31.13 | +0.05 | +0.2% | ¥31.07 | ¥32.06 | ¥30.67 | 6,640,500 | |
| ¥31.08 | +0.13 | +0.4% | ¥30.41 | ¥31.20 | ¥28.65 | 8,497,688 | |
| ¥30.95 | -0.64 | -2.0% | ¥31.66 | ¥31.88 | ¥30.65 | 5,183,376 | |
| ¥31.59 | -0.18 | -0.6% | ¥31.80 | ¥32.30 | ¥31.43 | 3,829,200 | |
| ¥31.77 | +1.19 | +3.9% | ¥30.37 | ¥32.63 | ¥30.30 | 6,812,850 | |
| ¥30.58 | -0.01 | 0.0% | ¥30.67 | ¥31.19 | ¥28.81 | 7,262,110 | |
| ¥30.59 | +0.53 | +1.8% | ¥30.69 | ¥31.66 | ¥30.20 | 6,989,390 | |
| ¥30.06 | -1.40 | -4.5% | ¥29.98 | ¥31.79 | ¥29.92 | 6,827,144 | |
| ¥31.46 | -0.03 | -0.1% | ¥31.50 | ¥31.93 | ¥30.73 | 4,097,950 | |
| ¥31.49 | -0.13 | -0.4% | ¥31.13 | ¥32.10 | ¥30.04 | 6,471,944 | |
| ¥31.62 | -0.96 | -2.9% | ¥32.26 | ¥32.58 | ¥31.37 | 6,062,144 | |
| ¥32.58 | -0.04 | -0.1% | ¥32.40 | ¥32.81 | ¥30.22 | 9,019,664 | |
| ¥32.62 | -0.61 | -1.8% | ¥33.95 | ¥34.09 | ¥32.50 | 6,488,700 | |
| ¥33.23 | -1.25 | -3.6% | ¥34.54 | ¥34.70 | ¥32.93 | 6,624,803 | |
| ¥34.48 | +1.42 | +4.3% | ¥33.10 | ¥35.77 | ¥32.55 | 12,096,093 | |
| ¥33.06 | -2.55 | -7.2% | ¥35.47 | ¥35.48 | ¥32.79 | 8,934,476 | |
| ¥35.61 | -0.67 | -1.8% | ¥36.00 | ¥36.77 | ¥35.56 | 4,872,613 | |
| ¥36.28 | -0.50 | -1.4% | ¥37.47 | ¥37.60 | ¥35.95 | 7,826,210 | |
| ¥36.78 | +0.02 | +0.1% | ¥36.40 | ¥37.44 | ¥35.00 | 12,172,361 | |
| ¥36.76 | +0.16 | +0.4% | ¥36.90 | ¥37.81 | ¥35.26 | 10,368,540 | |
| ¥36.60 | +0.04 | +0.1% | ¥36.00 | ¥37.38 | ¥35.80 | 12,903,284 | |
| ¥36.56 | +1.73 | +5.0% | ¥34.98 | ¥37.11 | ¥34.84 | 16,922,076 | |
| ¥34.83 | +1.48 | +4.4% | ¥33.00 | ¥35.33 | ¥32.80 | 15,147,166 | |
| ¥33.35 | +0.75 | +2.3% | ¥32.20 | ¥34.45 | ¥32.00 | 12,561,864 | |
| ¥32.60 | +0.45 | +1.4% | ¥32.10 | ¥33.12 | ¥31.21 | 10,685,401 | |
| ¥32.15 | +0.05 | +0.2% | ¥32.10 | ¥32.61 | ¥30.44 | 12,458,100 | |
| ¥32.10 | +1.75 | +5.8% | ¥30.68 | ¥32.78 | ¥30.38 | 14,909,350 | |
| ¥30.35 | +0.99 | +3.4% | ¥29.50 | ¥30.47 | ¥29.21 | 6,608,800 | |
| ¥29.36 | -0.42 | -1.4% | ¥29.71 | ¥30.13 | ¥29.15 | 3,715,299 | |
| ¥29.78 | +0.78 | +2.7% | ¥28.97 | ¥30.10 | ¥28.61 | 6,218,450 | |
| ¥29.00 | -1.09 | -3.6% | ¥30.09 | ¥30.33 | ¥28.68 | 7,192,000 | |
| ¥30.09 | -0.65 | -2.1% | ¥30.82 | ¥31.15 | ¥30.00 | 6,442,141 | |
| ¥30.74 | -0.91 | -2.9% | ¥31.65 | ¥31.65 | ¥30.50 | 6,449,100 | |
| ¥31.65 | +0.31 | +1.0% | ¥31.37 | ¥32.02 | ¥30.94 | 8,052,650 | |
| ¥31.34 | +0.58 | +1.9% | ¥30.08 | ¥31.59 | ¥29.88 | 7,506,000 | |
| ¥30.76 | +0.92 | +3.1% | ¥30.05 | ¥31.65 | ¥29.71 | 10,282,700 | |
| ¥29.84 | -0.56 | -1.8% | ¥30.21 | ¥30.49 | ¥29.59 | 8,297,330 | |
| ¥30.40 | -0.79 | -2.5% | ¥30.59 | ¥31.30 | ¥29.35 | 13,674,150 | |
| ¥31.19 | +2.73 | +9.6% | ¥27.89 | ¥31.50 | ¥24.71 | 21,003,537 | |
| ¥28.46 | -1.21 | -4.1% | ¥29.30 | ¥29.99 | ¥28.20 | 7,929,250 | |
| ¥29.67 | -0.61 | -2.0% | ¥30.01 | ¥30.10 | ¥28.91 | 10,929,709 | |
| ¥30.28 | -0.17 | -0.6% | ¥31.08 | ¥31.73 | ¥29.77 | 11,847,274 | |
| ¥30.45 | -1.05 | -3.3% | ¥31.14 | ¥31.65 | ¥30.40 | 8,044,395 | |
| ¥31.50 | -1.02 | -3.1% | ¥32.52 | ¥33.53 | ¥31.22 | 9,532,130 | |
| ¥32.52 | +0.66 | +2.1% | ¥31.88 | ¥32.53 | ¥30.78 | 9,556,260 | |
| ¥31.86 | +0.15 | +0.5% | ¥31.92 | ¥32.00 | ¥30.91 | 7,874,000 | |
| ¥31.71 | -0.34 | -1.1% | ¥32.15 | ¥32.58 | ¥31.71 | 11,027,006 | |
| ¥32.05 | +0.63 | +2.0% | ¥31.53 | ¥32.13 | ¥30.74 | 13,527,366 | |
| ¥31.42 | -0.03 | -0.1% | ¥31.45 | ¥31.97 | ¥30.60 | 9,486,100 | |
| ¥31.45 | +0.86 | +2.8% | ¥31.20 | ¥32.54 | ¥29.93 | 18,736,961 | |
| ¥30.59 | -0.86 | -2.7% | ¥31.56 | ¥32.96 | ¥30.13 | 18,591,387 | |
| ¥31.45 | +0.15 | +0.5% | ¥31.02 | ¥31.80 | ¥29.83 | 20,024,869 | |
| ¥31.30 | -0.96 | -3.0% | ¥28.06 | ¥32.40 | ¥28.06 | 30,110,418 | |
| ¥32.26 | +0.84 | +2.7% | ¥31.65 | ¥32.55 | ¥31.15 | 17,287,578 | |
| ¥31.42 | -0.76 | -2.4% | ¥31.18 | ¥32.32 | ¥30.50 | 19,881,369 |
- Ticker
- Shenzhen:300688
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Dark Horse Technology Group Co. Ltd.