Stock listing
Shenzhen:301298 Baoding Dongli Machinery Co., Ltd. (东利机械) 股价
Follow Baoding Dongli Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301298
¥10.66 CNY -0.51 (-4.6%)
Close on Oct 30, 2026
- Day range
- ¥10.61 – ¥11.34 CNYOct 30, 2026
- Volume
- 2.58M sharesOct 30, 2026
- Market cap
- ¥1.56B CNYAt the close on Oct 30, 2026 · price × 146.8M shares outstanding
- 52-week range
- ¥10.24 – ¥17.71 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥22.14M CNYMedian day 1.75M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301298 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.66 | -0.51 | -4.6% | ¥11.30 | ¥11.34 | ¥10.61 | 2,579,694 | |
| ¥11.17 | -0.45 | -3.9% | ¥11.30 | ¥11.57 | ¥11.10 | 1,760,100 | |
| ¥11.62 | +0.29 | +2.6% | ¥11.33 | ¥11.85 | ¥11.32 | 1,957,400 | |
| ¥11.33 | -0.45 | -3.8% | ¥11.30 | ¥11.98 | ¥11.30 | 1,658,100 | |
| ¥11.78 | -0.04 | -0.3% | ¥11.76 | ¥11.99 | ¥11.49 | 2,153,300 | |
| ¥11.82 | +0.42 | +3.7% | ¥11.83 | ¥11.90 | ¥10.88 | 2,723,173 | |
| ¥11.40 | -0.24 | -2.1% | ¥11.63 | ¥11.84 | ¥11.40 | 1,724,100 | |
| ¥11.64 | -0.20 | -1.7% | ¥11.83 | ¥12.00 | ¥11.61 | 1,459,700 | |
| ¥11.84 | +0.16 | +1.4% | ¥11.83 | ¥12.01 | ¥11.55 | 1,748,800 | |
| ¥11.68 | -0.35 | -2.9% | ¥11.83 | ¥11.96 | ¥11.31 | 2,887,700 | |
| ¥12.03 | +0.42 | +3.6% | ¥11.83 | ¥12.26 | ¥11.83 | 2,106,600 | |
| ¥11.61 | -0.36 | -3.0% | ¥11.89 | ¥11.96 | ¥11.56 | 2,229,179 | |
| ¥11.97 | -0.62 | -4.9% | ¥12.50 | ¥12.62 | ¥11.94 | 1,890,200 | |
| ¥12.59 | +0.19 | +1.5% | ¥12.28 | ¥12.65 | ¥11.88 | 1,990,000 | |
| ¥12.40 | -0.17 | -1.4% | ¥12.79 | ¥12.79 | ¥12.30 | 1,837,745 | |
| ¥12.57 | -0.23 | -1.8% | ¥12.79 | ¥12.84 | ¥12.02 | 2,664,000 | |
| ¥12.80 | -0.06 | -0.5% | ¥12.85 | ¥13.06 | ¥12.63 | 1,504,800 | |
| ¥12.86 | -0.12 | -0.9% | ¥13.07 | ¥13.10 | ¥12.78 | 1,037,300 | |
| ¥12.98 | +0.19 | +1.5% | ¥12.79 | ¥13.08 | ¥12.70 | 1,320,900 | |
| ¥12.79 | -0.03 | -0.2% | ¥12.84 | ¥12.94 | ¥12.60 | 1,358,426 | |
| ¥12.82 | +0.06 | +0.5% | ¥12.73 | ¥12.90 | ¥12.64 | 1,207,000 | |
| ¥12.76 | +0.09 | +0.7% | ¥12.69 | ¥12.84 | ¥12.43 | 1,431,600 | |
| ¥12.67 | +0.27 | +2.2% | ¥12.48 | ¥12.81 | ¥12.32 | 2,114,781 | |
| ¥12.40 | +0.34 | +2.8% | ¥12.13 | ¥12.44 | ¥12.08 | 1,888,000 | |
| ¥12.06 | +0.03 | +0.2% | ¥12.06 | ¥12.22 | ¥11.96 | 1,889,800 | |
| ¥12.03 | +0.15 | +1.3% | ¥11.81 | ¥12.20 | ¥11.68 | 2,208,101 | |
| ¥11.88 | +0.09 | +0.8% | ¥11.70 | ¥12.03 | ¥11.63 | 2,240,440 | |
| ¥11.79 | -0.46 | -3.8% | ¥12.19 | ¥12.39 | ¥11.75 | 2,333,200 | |
| ¥12.25 | +0.05 | +0.4% | ¥12.31 | ¥12.50 | ¥11.98 | 2,716,600 | |
| ¥12.20 | -0.45 | -3.6% | ¥12.45 | ¥12.54 | ¥11.06 | 3,244,295 | |
| ¥12.65 | -0.15 | -1.2% | ¥12.82 | ¥12.82 | ¥12.53 | 1,226,300 | |
| ¥12.80 | -0.27 | -2.1% | ¥13.06 | ¥13.07 | ¥12.80 | 1,403,600 | |
| ¥13.07 | +0.05 | +0.4% | ¥13.09 | ¥13.10 | ¥12.90 | 1,159,200 | |
| ¥13.02 | +0.19 | +1.5% | ¥12.91 | ¥13.08 | ¥12.77 | 1,309,900 | |
| ¥12.83 | -0.05 | -0.4% | ¥12.93 | ¥13.14 | ¥12.70 | 1,749,900 | |
| ¥12.88 | -0.24 | -1.8% | ¥13.12 | ¥13.34 | ¥12.78 | 1,513,700 | |
| ¥13.12 | -0.04 | -0.3% | ¥13.08 | ¥13.22 | ¥12.89 | 1,495,600 | |
| ¥13.16 | +0.03 | +0.2% | ¥13.11 | ¥13.25 | ¥13.07 | 1,379,100 | |
| ¥13.13 | +0.23 | +1.8% | ¥12.85 | ¥13.16 | ¥12.77 | 1,639,800 | |
| ¥12.90 | +0.09 | +0.7% | ¥12.79 | ¥13.06 | ¥12.69 | 1,807,100 | |
| ¥12.81 | -0.31 | -2.4% | ¥12.91 | ¥13.00 | ¥12.65 | 2,133,360 | |
| ¥13.12 | +0.01 | +0.1% | ¥13.13 | ¥13.25 | ¥12.99 | 2,010,900 | |
| ¥13.11 | +0.32 | +2.5% | ¥12.76 | ¥13.12 | ¥12.63 | 1,485,876 | |
| ¥12.79 | -0.13 | -1.0% | ¥12.97 | ¥12.97 | ¥12.56 | 1,870,400 | |
| ¥12.92 | +0.16 | +1.3% | ¥12.71 | ¥12.97 | ¥12.51 | 1,418,998 | |
| ¥12.76 | +0.25 | +2.0% | ¥12.54 | ¥12.88 | ¥12.52 | 1,248,120 | |
| ¥12.51 | -0.32 | -2.5% | ¥12.78 | ¥12.83 | ¥12.40 | 1,622,600 | |
| ¥12.83 | -0.08 | -0.6% | ¥12.90 | ¥12.95 | ¥12.71 | 1,427,900 | |
| ¥12.91 | +0.24 | +1.9% | ¥12.64 | ¥12.98 | ¥12.54 | 1,501,549 | |
| ¥12.67 | +0.17 | +1.4% | ¥12.48 | ¥12.76 | ¥12.44 | 1,500,948 | |
| ¥12.50 | -0.22 | -1.7% | ¥12.79 | ¥12.80 | ¥12.50 | 1,246,120 | |
| ¥12.72 | +0.03 | +0.2% | ¥12.68 | ¥12.85 | ¥12.56 | 1,239,500 | |
| ¥12.69 | -0.11 | -0.9% | ¥12.73 | ¥12.84 | ¥12.51 | 1,486,865 | |
| ¥12.80 | +0.38 | +3.1% | ¥12.40 | ¥12.84 | ¥12.29 | 1,732,666 | |
| ¥12.42 | +0.18 | +1.5% | ¥12.29 | ¥12.49 | ¥12.08 | 1,844,000 | |
| ¥12.24 | +0.09 | +0.7% | ¥12.11 | ¥12.33 | ¥12.00 | 1,453,520 | |
| ¥12.15 | -0.09 | -0.7% | ¥12.23 | ¥12.45 | ¥11.96 | 1,845,140 | |
| ¥12.24 | +0.23 | +1.9% | ¥12.05 | ¥12.35 | ¥12.01 | 2,006,401 | |
| ¥12.01 | +0.46 | +4.0% | ¥11.62 | ¥12.07 | ¥11.54 | 2,213,700 | |
| ¥11.55 | +0.24 | +2.1% | ¥11.31 | ¥11.63 | ¥11.29 | 2,161,100 | |
| ¥11.31 | 0.00 | 0.0% | ¥11.36 | ¥11.53 | ¥11.05 | 1,822,300 |
- Ticker
- Shenzhen:301298
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shenzhen
- Currency
- CNY
Baoding Dongli Machinery Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
Log in to ask 6ix AI your own questions about Baoding Dongli Machinery Co., Ltd.