Stock listing
Shenzhen:301516 Shenzhen Vapel Power Supply Technology Co. Ltd. (中远通) 股价
Follow Shenzhen Vapel Power Supply Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301516
¥15.31 CNY +0.35 (+2.3%)
Close on Nov 4, 2026
- Day range
- ¥14.54 – ¥15.32 CNYNov 4, 2026
- Volume
- 8.22M sharesNov 4, 2026
- Market cap
- ¥4.30B CNYAt the close on Nov 4, 2026 · price × 280.7M shares outstanding
- Traded on an average day
- ¥203.1M CNYMedian day 7.20M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301516 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥15.31 | +0.35 | +2.3% | ¥14.81 | ¥15.32 | ¥14.54 | 8,218,000 | |
| ¥14.96 | -0.05 | -0.3% | ¥14.81 | ¥15.48 | ¥14.80 | 4,498,186 | |
| ¥15.01 | +0.52 | +3.6% | ¥14.60 | ¥15.09 | ¥14.32 | 5,165,900 | |
| ¥14.49 | -0.60 | -4.0% | ¥14.81 | ¥15.45 | ¥14.49 | 6,275,300 | |
| ¥15.09 | +0.01 | +0.1% | ¥15.28 | ¥15.65 | ¥15.04 | 7,135,068 | |
| ¥15.08 | +0.29 | +2.0% | ¥15.18 | ¥15.18 | ¥14.68 | 3,291,768 | |
| ¥14.79 | -0.55 | -3.6% | ¥15.28 | ¥15.59 | ¥14.78 | 3,202,700 | |
| ¥15.34 | -0.26 | -1.7% | ¥15.38 | ¥15.49 | ¥15.13 | 3,805,200 | |
| ¥15.60 | +0.22 | +1.4% | ¥15.06 | ¥15.66 | ¥14.23 | 6,749,197 | |
| ¥15.38 | -0.53 | -3.3% | ¥16.08 | ¥16.18 | ¥15.30 | 4,070,100 | |
| ¥15.91 | -0.21 | -1.3% | ¥16.20 | ¥16.40 | ¥15.80 | 3,705,200 | |
| ¥16.12 | +0.20 | +1.3% | ¥15.80 | ¥16.30 | ¥15.70 | 4,595,200 | |
| ¥15.92 | +0.07 | +0.4% | ¥15.62 | ¥15.93 | ¥15.24 | 4,378,249 | |
| ¥15.85 | -0.30 | -1.9% | ¥16.32 | ¥16.50 | ¥15.72 | 6,488,503 | |
| ¥16.15 | -0.55 | -3.3% | ¥16.48 | ¥16.49 | ¥15.78 | 5,299,103 | |
| ¥16.70 | -0.51 | -3.0% | ¥17.11 | ¥17.24 | ¥16.69 | 4,229,000 | |
| ¥17.21 | -0.06 | -0.3% | ¥16.85 | ¥17.39 | ¥16.30 | 5,737,200 | |
| ¥17.27 | -0.25 | -1.4% | ¥17.40 | ¥17.54 | ¥17.13 | 6,253,700 | |
| ¥17.52 | -0.96 | -5.2% | ¥18.49 | ¥18.86 | ¥16.74 | 10,908,595 | |
| ¥18.48 | +0.37 | +2.0% | ¥18.14 | ¥19.40 | ¥18.01 | 11,253,688 | |
| ¥18.11 | -0.55 | -2.9% | ¥18.77 | ¥18.98 | ¥18.09 | 4,120,700 | |
| ¥18.66 | +0.13 | +0.7% | ¥18.45 | ¥18.85 | ¥18.25 | 4,181,700 | |
| ¥18.53 | -0.82 | -4.2% | ¥19.35 | ¥19.40 | ¥18.35 | 5,857,246 | |
| ¥19.35 | -0.43 | -2.2% | ¥19.78 | ¥19.84 | ¥19.29 | 5,908,677 | |
| ¥19.78 | +0.05 | +0.3% | ¥19.66 | ¥19.91 | ¥19.46 | 6,974,410 | |
| ¥19.73 | -0.22 | -1.1% | ¥19.96 | ¥20.13 | ¥19.62 | 9,247,833 | |
| ¥19.95 | +0.40 | +2.0% | ¥19.40 | ¥20.10 | ¥19.25 | 10,661,073 | |
| ¥19.55 | -0.03 | -0.2% | ¥19.69 | ¥19.81 | ¥19.36 | 10,609,405 | |
| ¥19.58 | +0.11 | +0.6% | ¥19.20 | ¥19.82 | ¥19.00 | 14,419,820 | |
| ¥19.47 | +1.65 | +9.3% | ¥17.90 | ¥19.78 | ¥17.64 | 19,520,229 | |
| ¥17.82 | -0.45 | -2.5% | ¥18.27 | ¥18.35 | ¥17.75 | 8,739,708 | |
| ¥18.27 | +0.01 | +0.1% | ¥18.27 | ¥18.58 | ¥18.01 | 10,840,700 | |
| ¥18.26 | -0.44 | -2.4% | ¥18.47 | ¥18.87 | ¥17.90 | 8,329,723 | |
| ¥18.70 | -0.38 | -2.0% | ¥18.91 | ¥19.06 | ¥18.66 | 10,716,303 | |
| ¥19.08 | -0.37 | -1.9% | ¥19.80 | ¥20.06 | ¥18.90 | 16,634,506 | |
| ¥19.45 | -0.53 | -2.7% | ¥20.82 | ¥21.47 | ¥19.20 | 31,258,822 | |
| ¥19.98 | +3.33 | +20.0% | ¥16.70 | ¥19.98 | ¥16.64 | 29,616,244 | |
| ¥16.65 | -0.13 | -0.8% | ¥16.76 | ¥17.05 | ¥16.55 | 9,082,079 | |
| ¥16.78 | -0.13 | -0.8% | ¥16.93 | ¥17.13 | ¥16.58 | 8,739,405 | |
| ¥16.91 | -0.19 | -1.1% | ¥16.93 | ¥17.20 | ¥16.85 | 8,048,462 | |
| ¥17.10 | -0.37 | -2.1% | ¥17.49 | ¥17.50 | ¥16.98 | 11,656,388 | |
| ¥17.47 | -0.08 | -0.5% | ¥17.23 | ¥17.54 | ¥17.05 | 13,427,105 | |
| ¥17.55 | -1.07 | -5.7% | ¥18.40 | ¥18.43 | ¥17.53 | 21,129,674 | |
| ¥18.62 | -0.96 | -4.9% | ¥19.20 | ¥19.69 | ¥18.48 | 26,266,309 | |
| ¥19.58 | -3.89 | -16.6% | ¥23.56 | ¥24.36 | ¥18.90 | 30,920,914 | |
| ¥23.47 | -0.66 | -2.7% | ¥23.76 | ¥23.82 | ¥22.68 | 13,324,092 | |
| ¥24.13 | -0.09 | -0.4% | ¥24.11 | ¥24.58 | ¥23.13 | 15,036,455 | |
| ¥24.22 | +0.72 | +3.1% | ¥24.90 | ¥26.27 | ¥23.75 | 19,176,960 | |
| ¥23.50 | +0.19 | +0.8% | ¥23.42 | ¥23.78 | ¥22.14 | 20,885,087 | |
| ¥23.31 | +0.81 | +3.6% | ¥23.90 | ¥25.10 | ¥23.21 | 31,066,374 | |
| ¥22.50 | +3.18 | +16.5% | ¥20.02 | ¥22.79 | ¥19.49 | 31,350,718 | |
| ¥19.32 | +3.22 | +20.0% | ¥16.17 | ¥19.32 | ¥16.10 | 19,477,716 | |
| ¥16.10 | +0.15 | +0.9% | ¥15.95 | ¥16.46 | ¥15.89 | 4,082,627 | |
| ¥15.95 | -0.22 | -1.4% | ¥16.18 | ¥16.36 | ¥15.95 | 4,627,229 | |
| ¥16.17 | +0.17 | +1.1% | ¥15.90 | ¥16.27 | ¥15.88 | 4,964,066 | |
| ¥16.00 | +0.05 | +0.3% | ¥15.88 | ¥16.16 | ¥15.53 | 5,388,725 | |
| ¥15.95 | -0.05 | -0.3% | ¥16.00 | ¥16.15 | ¥15.72 | 4,586,843 | |
| ¥16.00 | +0.19 | +1.2% | ¥15.74 | ¥16.10 | ¥15.37 | 5,236,844 | |
| ¥15.81 | +0.06 | +0.4% | ¥15.73 | ¥15.90 | ¥15.40 | 4,943,605 | |
| ¥15.75 | +0.21 | +1.4% | ¥15.52 | ¥15.95 | ¥15.36 | 6,544,995 | |
| ¥15.54 | +0.63 | +4.2% | ¥15.00 | ¥15.60 | ¥14.81 | 7,195,922 |
- Ticker
- Shenzhen:301516
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
Shenzhen Vapel Power Supply Technology Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
Log in to ask 6ix AI your own questions about Shenzhen Vapel Power Supply Technology Co. Ltd.