Stock listing
Shenzhen:300729 Loctek Ergonomic Technology Corp. (乐歌股份) 股价
Follow Loctek Ergonomic Technology Corp. into a list and get an email when it puts out news.
Share price · SZSE:300729
¥10.52 CNY +0.10 (+1.0%)
Close on Nov 2, 2026
- Day range
- ¥10.43 – ¥10.72 CNYNov 2, 2026
- Volume
- 3.96M sharesNov 2, 2026
- Market cap
- ¥3.59B CNYAt the close on Nov 2, 2026 · price × 341.6M shares outstanding
- 52-week range
- ¥9.44 – ¥14.79 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥30.75M CNYMedian day 2.39M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300729 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.52 | +0.10 | +1.0% | ¥10.43 | ¥10.72 | ¥10.43 | 3,958,500 | |
| ¥10.42 | +0.22 | +2.2% | ¥10.23 | ¥10.72 | ¥10.18 | 5,130,873 | |
| ¥10.20 | -0.37 | -3.5% | ¥10.54 | ¥10.55 | ¥10.20 | 2,432,530 | |
| ¥10.57 | +0.11 | +1.1% | ¥10.49 | ¥10.68 | ¥10.44 | 1,703,100 | |
| ¥10.46 | -0.36 | -3.3% | ¥10.79 | ¥10.85 | ¥10.46 | 2,383,000 | |
| ¥10.82 | +0.11 | +1.0% | ¥10.69 | ¥11.18 | ¥10.66 | 3,355,209 | |
| ¥10.71 | +0.04 | +0.4% | ¥10.63 | ¥10.73 | ¥10.23 | 3,572,700 | |
| ¥10.67 | +0.05 | +0.5% | ¥10.66 | ¥10.75 | ¥10.51 | 2,304,466 | |
| ¥10.62 | -0.14 | -1.3% | ¥10.80 | ¥10.86 | ¥10.57 | 1,737,450 | |
| ¥10.76 | +0.04 | +0.4% | ¥10.74 | ¥10.84 | ¥10.66 | 1,579,050 | |
| ¥10.72 | +0.15 | +1.4% | ¥10.53 | ¥10.76 | ¥10.49 | 1,826,600 | |
| ¥10.57 | +0.05 | +0.5% | ¥10.63 | ¥10.78 | ¥10.54 | 2,086,837 | |
| ¥10.52 | -0.24 | -2.2% | ¥10.56 | ¥10.67 | ¥10.50 | 2,535,194 | |
| ¥10.76 | -0.25 | -2.3% | ¥11.06 | ¥11.06 | ¥10.74 | 2,213,270 | |
| ¥11.01 | -0.05 | -0.5% | ¥10.97 | ¥11.10 | ¥10.71 | 2,721,400 | |
| ¥11.06 | +0.06 | +0.5% | ¥11.00 | ¥11.10 | ¥10.89 | 3,265,700 | |
| ¥11.00 | +0.06 | +0.5% | ¥10.94 | ¥11.07 | ¥10.74 | 2,954,363 | |
| ¥10.94 | -0.13 | -1.2% | ¥11.08 | ¥11.19 | ¥10.89 | 2,754,844 | |
| ¥11.07 | -0.08 | -0.7% | ¥11.28 | ¥11.32 | ¥11.04 | 2,615,800 | |
| ¥11.15 | -0.05 | -0.4% | ¥11.24 | ¥11.32 | ¥11.11 | 3,034,711 | |
| ¥11.20 | -0.10 | -0.9% | ¥11.41 | ¥11.58 | ¥11.20 | 5,208,971 | |
| ¥11.30 | +0.03 | +0.3% | ¥11.28 | ¥11.48 | ¥11.26 | 4,247,454 | |
| ¥11.27 | -0.33 | -2.8% | ¥11.49 | ¥11.54 | ¥11.25 | 5,516,173 | |
| ¥11.60 | +0.31 | +2.7% | ¥11.37 | ¥11.75 | ¥11.30 | 8,361,628 | |
| ¥11.29 | +0.41 | +3.8% | ¥11.01 | ¥11.36 | ¥10.83 | 6,134,995 | |
| ¥10.88 | +0.05 | +0.5% | ¥10.75 | ¥11.19 | ¥10.71 | 6,913,038 | |
| ¥10.83 | +0.50 | +4.8% | ¥10.40 | ¥10.94 | ¥10.25 | 6,084,847 | |
| ¥10.33 | +0.08 | +0.8% | ¥10.25 | ¥10.34 | ¥10.05 | 2,583,330 | |
| ¥10.25 | -0.13 | -1.3% | ¥10.38 | ¥10.41 | ¥10.22 | 1,571,890 | |
| ¥10.38 | +0.12 | +1.2% | ¥10.28 | ¥10.44 | ¥10.23 | 1,731,000 | |
| ¥10.26 | -0.24 | -2.3% | ¥10.53 | ¥10.53 | ¥10.23 | 2,090,630 | |
| ¥10.50 | -0.20 | -1.9% | ¥10.72 | ¥10.72 | ¥10.49 | 1,534,901 | |
| ¥10.70 | -0.17 | -1.6% | ¥10.78 | ¥10.86 | ¥10.66 | 1,843,160 | |
| ¥10.87 | +0.04 | +0.4% | ¥10.80 | ¥10.88 | ¥10.76 | 1,801,100 | |
| ¥10.83 | -0.09 | -0.8% | ¥10.87 | ¥10.96 | ¥10.80 | 2,268,100 | |
| ¥10.92 | +0.05 | +0.5% | ¥10.90 | ¥11.06 | ¥10.77 | 3,280,134 | |
| ¥10.87 | +0.16 | +1.5% | ¥10.73 | ¥11.00 | ¥10.70 | 4,674,532 | |
| ¥10.71 | 0.00 | 0.0% | ¥10.66 | ¥10.77 | ¥10.52 | 2,622,220 | |
| ¥10.71 | +0.06 | +0.6% | ¥10.68 | ¥10.78 | ¥10.64 | 2,625,144 | |
| ¥10.65 | +0.23 | +2.2% | ¥10.38 | ¥10.76 | ¥10.36 | 4,407,400 | |
| ¥10.42 | +0.14 | +1.4% | ¥10.30 | ¥10.43 | ¥10.26 | 2,058,200 | |
| ¥10.28 | -0.14 | -1.3% | ¥10.42 | ¥10.46 | ¥10.24 | 1,983,100 | |
| ¥10.42 | +0.10 | +1.0% | ¥10.33 | ¥10.48 | ¥10.28 | 2,058,630 | |
| ¥10.32 | +0.17 | +1.7% | ¥10.15 | ¥10.34 | ¥9.99 | 2,227,628 | |
| ¥10.15 | +0.05 | +0.5% | ¥10.08 | ¥10.17 | ¥10.02 | 1,538,047 | |
| ¥10.10 | -0.11 | -1.1% | ¥10.20 | ¥10.20 | ¥9.99 | 2,216,860 | |
| ¥10.21 | +0.18 | +1.8% | ¥10.08 | ¥10.28 | ¥10.05 | 1,887,513 | |
| ¥10.03 | -0.22 | -2.1% | ¥10.19 | ¥10.22 | ¥9.99 | 1,987,052 | |
| ¥10.25 | -0.03 | -0.3% | ¥10.27 | ¥10.29 | ¥10.17 | 1,328,400 | |
| ¥10.28 | +0.15 | +1.5% | ¥10.18 | ¥10.29 | ¥10.03 | 1,969,600 | |
| ¥10.13 | -0.05 | -0.5% | ¥10.16 | ¥10.25 | ¥10.10 | 1,567,800 | |
| ¥10.18 | -0.16 | -1.5% | ¥10.34 | ¥10.34 | ¥10.18 | 2,175,360 | |
| ¥10.34 | +0.02 | +0.2% | ¥10.30 | ¥10.36 | ¥10.25 | 1,948,460 | |
| ¥10.32 | -0.07 | -0.7% | ¥10.40 | ¥10.42 | ¥10.26 | 1,874,700 | |
| ¥10.39 | +0.23 | +2.3% | ¥10.19 | ¥10.43 | ¥10.16 | 2,678,285 | |
| ¥10.16 | -0.04 | -0.4% | ¥10.20 | ¥10.20 | ¥10.01 | 2,398,000 | |
| ¥10.20 | -0.01 | -0.1% | ¥10.21 | ¥10.26 | ¥10.07 | 2,026,613 | |
| ¥10.21 | -0.05 | -0.5% | ¥10.25 | ¥10.31 | ¥10.14 | 3,003,419 | |
| ¥10.26 | -0.11 | -1.1% | ¥10.39 | ¥10.40 | ¥10.21 | 2,445,501 | |
| ¥10.37 | +0.12 | +1.2% | ¥10.16 | ¥10.39 | ¥10.16 | 3,153,367 |
- Ticker
- Shenzhen:300729
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Loctek Ergonomic Technology Corp.