Stock listing
Shenzhen:301525 Shanghai Ruking Technologies Co., Ltd. (儒竞科技) 股价
Follow Shanghai Ruking Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301525
¥42.06 CNY -2.44 (-5.5%)
Close on Nov 3, 2026
- Day range
- ¥41.75 – ¥44.66 CNYNov 3, 2026
- Volume
- 3.92M sharesNov 3, 2026
- Market cap
- ¥5.55B CNYAt the close on Nov 3, 2026 · price × 132.0M shares outstanding
- Traded on an average day
- ¥94.99M CNYMedian day 1.32M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301525 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥42.06 | -2.44 | -5.5% | ¥44.66 | ¥44.66 | ¥41.75 | 3,921,043 | |
| ¥44.50 | +1.21 | +2.8% | ¥43.29 | ¥45.80 | ¥41.00 | 6,080,326 | |
| ¥43.29 | -1.81 | -4.0% | ¥44.15 | ¥46.56 | ¥43.26 | 6,942,191 | |
| ¥45.10 | -2.43 | -5.1% | ¥46.60 | ¥49.74 | ¥45.01 | 10,520,278 | |
| ¥47.53 | +7.92 | +20.0% | ¥39.70 | ¥47.53 | ¥39.70 | 10,022,726 | |
| ¥39.61 | -1.58 | -3.8% | ¥41.17 | ¥41.80 | ¥39.61 | 2,245,520 | |
| ¥41.19 | -1.45 | -3.4% | ¥42.50 | ¥42.91 | ¥40.80 | 2,533,606 | |
| ¥42.64 | +2.23 | +5.5% | ¥39.58 | ¥43.50 | ¥38.50 | 4,132,715 | |
| ¥40.41 | -1.25 | -3.0% | ¥41.69 | ¥42.26 | ¥40.18 | 3,732,211 | |
| ¥41.66 | +0.26 | +0.6% | ¥40.99 | ¥42.99 | ¥40.10 | 6,195,395 | |
| ¥41.40 | +2.84 | +7.4% | ¥38.88 | ¥46.27 | ¥38.70 | 7,741,815 | |
| ¥38.56 | +2.14 | +5.9% | ¥36.42 | ¥39.68 | ¥34.96 | 2,574,625 | |
| ¥36.42 | +0.59 | +1.6% | ¥36.24 | ¥37.60 | ¥36.06 | 1,632,379 | |
| ¥35.83 | -1.94 | -5.1% | ¥36.62 | ¥37.30 | ¥35.80 | 1,530,700 | |
| ¥37.77 | -0.89 | -2.3% | ¥38.50 | ¥39.07 | ¥37.70 | 1,183,180 | |
| ¥38.66 | -0.74 | -1.9% | ¥38.52 | ¥39.00 | ¥37.05 | 1,996,720 | |
| ¥39.40 | -0.58 | -1.5% | ¥40.34 | ¥40.97 | ¥39.25 | 1,662,460 | |
| ¥39.98 | -0.69 | -1.7% | ¥40.55 | ¥41.48 | ¥38.38 | 2,915,335 | |
| ¥40.67 | -2.58 | -6.0% | ¥43.25 | ¥43.99 | ¥40.07 | 4,588,788 | |
| ¥43.25 | +4.39 | +11.3% | ¥40.34 | ¥44.21 | ¥40.34 | 6,875,719 | |
| ¥38.86 | -0.27 | -0.7% | ¥39.08 | ¥39.46 | ¥38.55 | 961,000 | |
| ¥39.13 | -0.07 | -0.2% | ¥39.73 | ¥40.54 | ¥38.72 | 1,263,229 | |
| ¥39.20 | -0.80 | -2.0% | ¥40.15 | ¥40.38 | ¥39.17 | 888,920 | |
| ¥40.00 | +0.40 | +1.0% | ¥39.60 | ¥40.59 | ¥39.37 | 1,185,690 | |
| ¥39.60 | -0.29 | -0.7% | ¥39.79 | ¥40.28 | ¥39.37 | 1,147,620 | |
| ¥39.89 | +1.34 | +3.5% | ¥38.95 | ¥40.10 | ¥38.74 | 1,938,537 | |
| ¥38.55 | +2.14 | +5.9% | ¥36.85 | ¥38.74 | ¥36.79 | 2,887,548 | |
| ¥36.41 | -0.34 | -0.9% | ¥36.75 | ¥37.22 | ¥35.90 | 1,837,380 | |
| ¥36.75 | +0.59 | +1.6% | ¥36.19 | ¥36.99 | ¥35.71 | 1,273,700 | |
| ¥36.16 | -0.93 | -2.5% | ¥37.19 | ¥37.21 | ¥36.03 | 1,744,813 | |
| ¥37.09 | +1.32 | +3.7% | ¥35.77 | ¥37.30 | ¥35.10 | 2,799,958 | |
| ¥35.77 | -1.27 | -3.4% | ¥36.85 | ¥36.85 | ¥35.01 | 1,748,904 | |
| ¥37.04 | -0.96 | -2.5% | ¥37.89 | ¥38.00 | ¥36.80 | 781,624 | |
| ¥38.00 | -1.01 | -2.6% | ¥39.17 | ¥39.17 | ¥37.82 | 692,200 | |
| ¥39.01 | -0.49 | -1.2% | ¥39.52 | ¥39.52 | ¥38.92 | 806,994 | |
| ¥39.50 | +1.60 | +4.2% | ¥37.99 | ¥39.76 | ¥37.80 | 1,429,760 | |
| ¥37.90 | -1.00 | -2.6% | ¥39.00 | ¥39.61 | ¥37.80 | 1,122,160 | |
| ¥38.90 | -0.40 | -1.0% | ¥39.68 | ¥39.85 | ¥38.63 | 895,320 | |
| ¥39.30 | +0.05 | +0.1% | ¥39.31 | ¥39.72 | ¥38.50 | 977,920 | |
| ¥39.25 | -0.80 | -2.0% | ¥40.12 | ¥40.35 | ¥39.25 | 920,720 | |
| ¥40.05 | +0.66 | +1.7% | ¥38.69 | ¥40.10 | ¥38.28 | 1,432,340 | |
| ¥39.39 | 0.00 | 0.0% | ¥39.01 | ¥40.29 | ¥39.01 | 1,392,200 | |
| ¥39.39 | +0.98 | +2.6% | ¥38.30 | ¥39.55 | ¥38.06 | 1,260,460 | |
| ¥38.41 | -0.71 | -1.8% | ¥39.12 | ¥39.90 | ¥38.30 | 1,255,834 | |
| ¥39.12 | +0.47 | +1.2% | ¥38.66 | ¥39.48 | ¥38.01 | 852,440 | |
| ¥38.65 | -1.09 | -2.7% | ¥39.74 | ¥39.96 | ¥38.19 | 807,380 | |
| ¥39.74 | +0.05 | +0.1% | ¥39.58 | ¥39.92 | ¥38.85 | 563,545 | |
| ¥39.69 | +0.41 | +1.0% | ¥39.64 | ¥40.10 | ¥39.12 | 672,262 | |
| ¥39.28 | -2.53 | -6.1% | ¥41.58 | ¥41.58 | ¥39.16 | 1,418,088 | |
| ¥41.81 | -0.23 | -0.5% | ¥42.21 | ¥42.21 | ¥40.98 | 1,071,248 | |
| ¥42.04 | +0.43 | +1.0% | ¥41.66 | ¥42.42 | ¥41.10 | 994,496 | |
| ¥41.61 | -0.09 | -0.2% | ¥41.89 | ¥42.47 | ¥41.26 | 1,091,560 | |
| ¥41.70 | -1.06 | -2.5% | ¥42.78 | ¥42.93 | ¥41.70 | 859,540 | |
| ¥42.76 | -0.31 | -0.7% | ¥43.00 | ¥43.30 | ¥42.52 | 971,586 | |
| ¥43.07 | +1.32 | +3.2% | ¥41.75 | ¥43.80 | ¥41.26 | 1,774,737 | |
| ¥41.75 | +0.80 | +2.0% | ¥41.11 | ¥42.32 | ¥40.53 | 1,294,392 | |
| ¥40.95 | +0.37 | +0.9% | ¥40.66 | ¥41.24 | ¥39.81 | 1,237,687 | |
| ¥40.58 | -0.30 | -0.7% | ¥40.80 | ¥41.76 | ¥40.10 | 1,142,860 | |
| ¥40.88 | +0.50 | +1.2% | ¥40.40 | ¥41.19 | ¥40.38 | 1,212,266 | |
| ¥40.38 | +0.98 | +2.5% | ¥39.40 | ¥40.88 | ¥38.90 | 1,176,124 | |
| ¥39.40 | +0.98 | +2.6% | ¥38.42 | ¥39.75 | ¥38.02 | 1,323,602 |
- Ticker
- Shenzhen:301525
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
Shanghai Ruking Technologies Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
Log in to ask 6ix AI your own questions about Shanghai Ruking Technologies Co., Ltd.