Stock listing
Shenzhen:301365 Matrix Design Co., Ltd. (矩阵股份) 股价
Follow Matrix Design Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301365
¥24.82 CNY -1.71 (-6.4%)
Close on Oct 30, 2026
- Day range
- ¥24.76 – ¥26.59 CNYOct 30, 2026
- Volume
- 3.02M sharesOct 30, 2026
- Market cap
- ¥4.53B CNYAt the close on Oct 30, 2026 · price × 182.4M shares outstanding
- 52-week range
- ¥21.38 – ¥44.30 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥110.4M CNYMedian day 2.74M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301365 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.82 | -1.71 | -6.4% | ¥25.67 | ¥26.59 | ¥24.76 | 3,022,411 | |
| ¥26.53 | -1.12 | -4.1% | ¥28.98 | ¥28.98 | ¥26.53 | 1,159,115 | |
| ¥27.65 | +0.32 | +1.2% | ¥27.63 | ¥27.86 | ¥27.18 | 1,353,000 | |
| ¥27.33 | -0.38 | -1.4% | ¥27.63 | ¥28.50 | ¥27.09 | 1,278,050 | |
| ¥27.71 | -1.13 | -3.9% | ¥27.63 | ¥29.84 | ¥27.56 | 1,494,400 | |
| ¥28.84 | +0.61 | +2.2% | ¥27.63 | ¥28.86 | ¥26.48 | 2,431,993 | |
| ¥28.23 | -0.85 | -2.9% | ¥29.26 | ¥29.26 | ¥28.15 | 1,539,792 | |
| ¥29.08 | -0.32 | -1.1% | ¥29.58 | ¥29.96 | ¥29.00 | 1,753,618 | |
| ¥29.40 | -0.05 | -0.2% | ¥29.58 | ¥29.75 | ¥28.76 | 1,975,700 | |
| ¥29.45 | +0.21 | +0.7% | ¥29.58 | ¥29.62 | ¥28.05 | 2,504,100 | |
| ¥29.24 | +0.44 | +1.5% | ¥29.58 | ¥30.16 | ¥28.89 | 2,978,900 | |
| ¥28.80 | -2.55 | -8.1% | ¥30.64 | ¥30.90 | ¥28.70 | 3,994,912 | |
| ¥31.35 | -1.19 | -3.7% | ¥32.54 | ¥33.08 | ¥31.35 | 2,560,930 | |
| ¥32.54 | +0.34 | +1.1% | ¥32.18 | ¥32.81 | ¥30.95 | 2,105,600 | |
| ¥32.20 | -0.69 | -2.1% | ¥32.89 | ¥33.08 | ¥31.72 | 2,240,600 | |
| ¥32.89 | -0.64 | -1.9% | ¥33.45 | ¥33.88 | ¥31.38 | 2,742,794 | |
| ¥33.53 | -0.09 | -0.3% | ¥33.99 | ¥34.34 | ¥32.73 | 2,144,735 | |
| ¥33.62 | -0.45 | -1.3% | ¥34.00 | ¥34.84 | ¥33.40 | 2,060,750 | |
| ¥34.07 | -0.46 | -1.3% | ¥34.41 | ¥34.69 | ¥33.84 | 2,195,400 | |
| ¥34.53 | -1.57 | -4.3% | ¥36.11 | ¥36.11 | ¥34.43 | 2,934,299 | |
| ¥36.10 | -0.49 | -1.3% | ¥36.15 | ¥36.99 | ¥35.88 | 2,832,200 | |
| ¥36.59 | +0.03 | +0.1% | ¥36.47 | ¥37.07 | ¥35.75 | 2,875,444 | |
| ¥36.56 | -1.29 | -3.4% | ¥37.80 | ¥38.00 | ¥36.25 | 4,453,970 | |
| ¥37.85 | +0.18 | +0.5% | ¥37.80 | ¥37.95 | ¥37.13 | 1,670,600 | |
| ¥37.67 | +0.68 | +1.8% | ¥37.36 | ¥37.80 | ¥36.80 | 2,332,599 | |
| ¥36.99 | -0.85 | -2.2% | ¥37.77 | ¥37.77 | ¥36.70 | 2,534,666 | |
| ¥37.84 | +0.97 | +2.6% | ¥36.91 | ¥38.40 | ¥36.66 | 3,428,150 | |
| ¥36.87 | -0.08 | -0.2% | ¥37.44 | ¥37.44 | ¥36.00 | 3,750,388 | |
| ¥36.95 | -1.66 | -4.3% | ¥37.93 | ¥37.95 | ¥34.43 | 5,862,142 | |
| ¥38.61 | -0.30 | -0.8% | ¥38.87 | ¥38.90 | ¥37.45 | 2,317,200 | |
| ¥38.91 | -0.01 | 0.0% | ¥38.91 | ¥39.29 | ¥38.55 | 1,193,000 | |
| ¥38.92 | -0.03 | -0.1% | ¥39.02 | ¥39.30 | ¥38.60 | 1,450,511 | |
| ¥38.95 | +0.04 | +0.1% | ¥38.92 | ¥39.40 | ¥38.23 | 2,861,325 | |
| ¥38.91 | +0.10 | +0.3% | ¥38.88 | ¥39.68 | ¥38.60 | 2,167,922 | |
| ¥38.81 | +0.34 | +0.9% | ¥38.80 | ¥40.00 | ¥38.22 | 3,116,050 | |
| ¥38.47 | -0.62 | -1.6% | ¥39.49 | ¥39.62 | ¥38.21 | 2,385,700 | |
| ¥39.09 | -1.03 | -2.6% | ¥39.97 | ¥39.97 | ¥38.79 | 2,153,952 | |
| ¥40.12 | -0.85 | -2.1% | ¥41.35 | ¥42.12 | ¥39.73 | 3,511,430 | |
| ¥40.97 | -0.38 | -0.9% | ¥40.90 | ¥41.47 | ¥40.21 | 2,218,000 | |
| ¥41.35 | +0.24 | +0.6% | ¥41.00 | ¥42.29 | ¥40.51 | 3,182,740 | |
| ¥41.11 | +0.54 | +1.3% | ¥39.97 | ¥41.32 | ¥39.97 | 2,947,775 | |
| ¥40.57 | +0.87 | +2.2% | ¥39.70 | ¥40.70 | ¥38.14 | 4,412,503 | |
| ¥39.70 | +1.07 | +2.8% | ¥39.18 | ¥40.10 | ¥37.89 | 3,817,614 | |
| ¥38.63 | -0.55 | -1.4% | ¥39.18 | ¥39.20 | ¥37.37 | 2,381,333 | |
| ¥39.18 | +0.72 | +1.9% | ¥38.09 | ¥39.50 | ¥37.40 | 2,975,513 | |
| ¥38.46 | +1.00 | +2.7% | ¥38.18 | ¥38.90 | ¥37.47 | 2,785,026 | |
| ¥37.46 | -2.23 | -5.6% | ¥39.24 | ¥39.35 | ¥37.27 | 3,561,635 | |
| ¥39.69 | -0.32 | -0.8% | ¥39.49 | ¥39.81 | ¥38.52 | 6,114,795 | |
| ¥40.01 | -3.40 | -7.8% | ¥43.21 | ¥43.32 | ¥38.84 | 9,919,777 | |
| ¥43.41 | +4.99 | +13.0% | ¥38.50 | ¥44.30 | ¥38.50 | 8,509,858 | |
| ¥38.42 | -0.52 | -1.3% | ¥39.50 | ¥39.80 | ¥38.41 | 1,709,400 | |
| ¥38.94 | +0.06 | +0.2% | ¥38.89 | ¥39.58 | ¥38.50 | 2,044,419 | |
| ¥38.88 | -0.44 | -1.1% | ¥39.32 | ¥40.44 | ¥38.21 | 3,242,892 | |
| ¥39.32 | +0.75 | +1.9% | ¥38.50 | ¥39.67 | ¥38.18 | 2,771,446 | |
| ¥38.57 | +0.04 | +0.1% | ¥38.54 | ¥38.80 | ¥37.22 | 2,646,940 | |
| ¥38.53 | +1.45 | +3.9% | ¥36.45 | ¥38.84 | ¥36.45 | 4,092,896 | |
| ¥37.08 | +1.79 | +5.1% | ¥35.17 | ¥37.72 | ¥35.17 | 4,336,909 | |
| ¥35.29 | +1.27 | +3.7% | ¥34.50 | ¥35.33 | ¥34.02 | 2,571,881 | |
| ¥34.02 | -2.62 | -7.2% | ¥36.33 | ¥36.33 | ¥33.81 | 4,119,500 | |
| ¥36.64 | +4.62 | +14.4% | ¥34.06 | ¥37.07 | ¥34.06 | 5,515,688 | |
| ¥32.02 | -3.29 | -9.3% | ¥35.13 | ¥35.53 | ¥31.86 | 3,054,300 |
- Ticker
- Shenzhen:301365
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 11, 2026
Matrix Design's Shareholders Plan To Unload Shares
Latest news
Matrix Design's Shareholders Plan To Unload Shares
Sep 11, 2026
Closed ¥36.95 (-4.3%) on Sep 14, 2026
Matrix Design Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 11, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Matrix Design Co., Ltd.