Stock listing
Shenzhen:300720 Guangdong High Dream Intellectualized Machinery Co., Ltd. (海川智能) 股价
Follow Guangdong High Dream Intellectualized Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300720
¥47.30 CNY -1.47 (-3.0%)
Close on Nov 6, 2026
- Day range
- ¥45.00 – ¥48.81 CNYNov 6, 2026
- Volume
- 7.64M sharesNov 6, 2026
- Market cap
- ¥9.22B CNYAt the close on Nov 6, 2026 · price × 194.9M shares outstanding
- 52-week range
- ¥26.39 – ¥121.30 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥722.5M CNYMedian day 8.63M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300720 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥47.30 | -1.47 | -3.0% | ¥45.51 | ¥48.81 | ¥45.00 | 7,637,179 | |
| ¥48.77 | +1.22 | +2.6% | ¥45.28 | ¥50.94 | ¥45.28 | 8,813,270 | |
| ¥47.55 | +6.25 | +15.1% | ¥41.40 | ¥48.20 | ¥40.32 | 12,623,028 | |
| ¥41.30 | -3.65 | -8.1% | ¥44.10 | ¥44.80 | ¥40.91 | 6,699,339 | |
| ¥44.95 | +0.27 | +0.6% | ¥45.00 | ¥45.68 | ¥42.80 | 5,761,798 | |
| ¥44.68 | -2.43 | -5.2% | ¥45.11 | ¥47.90 | ¥43.09 | 7,828,693 | |
| ¥47.11 | -4.49 | -8.7% | ¥51.40 | ¥52.24 | ¥46.33 | 7,366,873 | |
| ¥51.60 | +2.70 | +5.5% | ¥49.00 | ¥52.28 | ¥48.05 | 6,825,740 | |
| ¥48.90 | -2.83 | -5.5% | ¥52.30 | ¥53.25 | ¥48.66 | 5,689,500 | |
| ¥51.73 | -3.73 | -6.7% | ¥54.18 | ¥54.79 | ¥51.40 | 6,401,184 | |
| ¥55.46 | +0.33 | +0.6% | ¥52.24 | ¥56.00 | ¥50.80 | 8,137,182 | |
| ¥55.13 | -3.46 | -5.9% | ¥58.11 | ¥58.47 | ¥54.88 | 7,304,654 | |
| ¥58.59 | -0.41 | -0.7% | ¥59.85 | ¥60.49 | ¥57.29 | 8,935,185 | |
| ¥59.00 | +6.74 | +12.9% | ¥52.88 | ¥59.94 | ¥52.32 | 13,589,636 | |
| ¥52.26 | -1.92 | -3.5% | ¥53.54 | ¥53.99 | ¥50.38 | 6,017,896 | |
| ¥54.18 | -1.35 | -2.4% | ¥55.81 | ¥56.78 | ¥53.53 | 8,180,365 | |
| ¥55.53 | +0.33 | +0.6% | ¥54.00 | ¥58.80 | ¥53.25 | 11,080,166 | |
| ¥55.20 | +0.21 | +0.4% | ¥54.88 | ¥57.30 | ¥54.38 | 7,991,779 | |
| ¥54.99 | +2.43 | +4.6% | ¥50.90 | ¥55.34 | ¥49.80 | 8,085,712 | |
| ¥52.56 | -2.45 | -4.5% | ¥54.40 | ¥54.97 | ¥52.51 | 5,345,800 | |
| ¥55.01 | -1.19 | -2.1% | ¥55.44 | ¥57.61 | ¥52.00 | 8,203,166 | |
| ¥56.20 | -0.52 | -0.9% | ¥56.72 | ¥59.87 | ¥55.17 | 6,320,398 | |
| ¥56.72 | -0.45 | -0.8% | ¥57.92 | ¥59.96 | ¥56.67 | 6,423,634 | |
| ¥57.17 | -0.93 | -1.6% | ¥58.20 | ¥58.69 | ¥57.00 | 5,104,427 | |
| ¥58.10 | -3.70 | -6.0% | ¥62.50 | ¥63.57 | ¥56.95 | 8,224,820 | |
| ¥61.80 | -1.15 | -1.8% | ¥62.53 | ¥65.84 | ¥61.56 | 9,593,304 | |
| ¥62.95 | -0.75 | -1.2% | ¥63.99 | ¥64.20 | ¥61.51 | 7,734,217 | |
| ¥63.70 | +1.54 | +2.5% | ¥62.91 | ¥67.15 | ¥62.85 | 12,228,164 | |
| ¥62.16 | +0.52 | +0.8% | ¥62.45 | ¥63.33 | ¥61.69 | 6,960,642 | |
| ¥61.64 | +1.42 | +2.4% | ¥61.42 | ¥62.58 | ¥59.85 | 8,641,296 | |
| ¥60.22 | -0.66 | -1.1% | ¥61.88 | ¥63.08 | ¥60.00 | 8,767,887 | |
| ¥60.88 | +1.37 | +2.3% | ¥59.49 | ¥62.50 | ¥59.02 | 8,625,748 | |
| ¥59.51 | -0.74 | -1.2% | ¥60.14 | ¥61.35 | ¥59.04 | 5,214,196 | |
| ¥60.25 | +0.43 | +0.7% | ¥59.00 | ¥61.09 | ¥57.29 | 6,766,221 | |
| ¥59.82 | -1.88 | -3.0% | ¥61.08 | ¥61.30 | ¥57.54 | 7,632,374 | |
| ¥61.70 | -1.63 | -2.6% | ¥62.22 | ¥62.81 | ¥60.90 | 7,835,485 | |
| ¥63.33 | -1.07 | -1.7% | ¥66.98 | ¥67.19 | ¥63.00 | 7,667,000 | |
| ¥64.40 | -1.23 | -1.9% | ¥65.64 | ¥67.44 | ¥63.90 | 7,608,031 | |
| ¥65.63 | +3.12 | +5.0% | ¥65.29 | ¥66.66 | ¥63.45 | 9,033,626 | |
| ¥62.51 | -3.55 | -5.4% | ¥66.43 | ¥67.74 | ¥61.00 | 8,489,446 | |
| ¥66.06 | -0.66 | -1.0% | ¥67.84 | ¥68.40 | ¥64.88 | 8,112,123 | |
| ¥66.72 | -3.07 | -4.4% | ¥68.11 | ¥69.20 | ¥66.00 | 10,049,253 | |
| ¥69.79 | -2.07 | -2.9% | ¥72.67 | ¥72.88 | ¥69.07 | 9,802,003 | |
| ¥71.86 | -1.35 | -1.8% | ¥68.80 | ¥74.17 | ¥68.57 | 16,286,110 | |
| ¥73.21 | -5.77 | -7.3% | ¥78.31 | ¥82.09 | ¥72.08 | 22,746,004 | |
| ¥78.98 | +5.00 | +6.8% | ¥75.17 | ¥79.18 | ¥72.73 | 25,202,705 | |
| ¥73.98 | +2.11 | +2.9% | ¥73.48 | ¥76.00 | ¥69.58 | 15,929,156 | |
| ¥71.87 | -1.65 | -2.2% | ¥71.34 | ¥73.12 | ¥68.00 | 12,204,918 | |
| ¥73.52 | -3.07 | -4.0% | ¥77.51 | ¥78.42 | ¥70.94 | 12,891,477 | |
| ¥76.59 | -2.02 | -2.6% | ¥78.79 | ¥79.79 | ¥75.88 | 10,206,589 | |
| ¥78.61 | -0.89 | -1.1% | ¥80.52 | ¥81.00 | ¥76.15 | 12,889,431 | |
| ¥79.50 | -8.27 | -9.4% | ¥84.00 | ¥87.67 | ¥78.80 | 20,990,740 | |
| ¥87.77 | -8.73 | -9.0% | ¥96.50 | ¥98.56 | ¥86.88 | 22,691,768 | |
| ¥96.50 | +1.92 | +2.0% | ¥95.59 | ¥97.49 | ¥92.64 | 16,174,894 | |
| ¥94.58 | +8.28 | +9.6% | ¥87.26 | ¥97.76 | ¥87.26 | 15,093,930 | |
| ¥86.30 | +1.35 | +1.6% | ¥84.94 | ¥89.22 | ¥84.51 | 14,124,844 | |
| ¥84.95 | +4.93 | +6.2% | ¥81.49 | ¥86.30 | ¥78.56 | 13,532,386 | |
| ¥80.02 | +0.27 | +0.3% | ¥78.00 | ¥81.44 | ¥74.88 | 15,744,213 | |
| ¥79.75 | +3.80 | +5.0% | ¥75.18 | ¥81.18 | ¥74.60 | 15,101,362 | |
| ¥75.95 | +3.25 | +4.5% | ¥73.99 | ¥78.30 | ¥72.88 | 20,026,816 | |
| ¥72.70 | +8.02 | +12.4% | ¥64.00 | ¥73.50 | ¥63.39 | 23,050,938 |
- Ticker
- Shenzhen:300720
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 12, 2025
Guang Dong High Dream Intellectualized Machinery's Shareholders Plan To Cut Stakes
Latest news
Guang Dong High Dream Intellectualized Machinery's Shareholders Plan To Cut Stakes
Dec 12, 2025
Closed ¥27.42 (-9.2%) on Dec 15, 2025
All Guangdong High Dream Intellectualized Machinery Co., Ltd. news
Guangdong High Dream Intellectualized Machinery Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 12, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Guangdong High Dream Intellectualized Machinery Co., Ltd.