Stock listing
Shenzhen:301559 CIMC Safeway Technologies Co., Ltd. (中集环科) 股价
Follow CIMC Safeway Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301559
¥12.72 CNY +0.09 (+0.7%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥12.42 – ¥12.79 CNYNov 2, 2026
- Volume
- 1.65M sharesNov 2, 2026
- Market cap
- ¥7.63B CNYAt the close on Nov 2, 2026 · price × 600.0M shares outstanding
- 52-week range
- ¥11.91 – ¥19.44 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥22.36M CNYMedian day 1.37M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301559 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.72 | +0.09 | +0.7% | ¥12.70 | ¥12.79 | ¥12.42 | 1,646,426 | |
| ¥12.63 | -0.18 | -1.4% | ¥12.70 | ¥13.07 | ¥12.56 | 2,225,337 | |
| ¥12.81 | +0.10 | +0.8% | ¥12.71 | ¥12.95 | ¥12.63 | 2,362,533 | |
| ¥12.71 | +0.11 | +0.9% | ¥12.78 | ¥12.88 | ¥12.67 | 1,405,600 | |
| ¥12.60 | -0.38 | -2.9% | ¥12.96 | ¥13.04 | ¥12.60 | 1,949,000 | |
| ¥12.98 | +0.28 | +2.2% | ¥12.79 | ¥13.09 | ¥12.70 | 3,040,500 | |
| ¥12.70 | +0.30 | +2.4% | ¥12.38 | ¥12.74 | ¥12.05 | 2,019,424 | |
| ¥12.40 | -0.20 | -1.6% | ¥12.61 | ¥12.66 | ¥12.40 | 1,006,000 | |
| ¥12.60 | 0.00 | 0.0% | ¥12.56 | ¥12.80 | ¥12.48 | 1,338,475 | |
| ¥12.60 | +0.16 | +1.3% | ¥12.41 | ¥12.69 | ¥12.30 | 1,228,800 | |
| ¥12.44 | +0.11 | +0.9% | ¥12.33 | ¥12.52 | ¥12.20 | 1,144,069 | |
| ¥12.33 | +0.18 | +1.5% | ¥12.29 | ¥12.56 | ¥12.24 | 1,389,392 | |
| ¥12.15 | -0.32 | -2.6% | ¥12.41 | ¥12.47 | ¥12.11 | 1,474,316 | |
| ¥12.47 | -0.34 | -2.7% | ¥12.85 | ¥12.85 | ¥12.46 | 1,427,000 | |
| ¥12.81 | +0.02 | +0.2% | ¥12.67 | ¥12.92 | ¥12.51 | 1,446,400 | |
| ¥12.79 | -0.05 | -0.4% | ¥12.94 | ¥12.95 | ¥12.75 | 879,100 | |
| ¥12.84 | +0.07 | +0.5% | ¥12.77 | ¥12.85 | ¥12.52 | 931,530 | |
| ¥12.77 | -0.03 | -0.2% | ¥12.91 | ¥12.95 | ¥12.68 | 1,041,500 | |
| ¥12.80 | +0.06 | +0.5% | ¥12.74 | ¥12.88 | ¥12.71 | 1,173,646 | |
| ¥12.74 | +0.12 | +1.0% | ¥12.52 | ¥12.78 | ¥12.52 | 1,453,900 | |
| ¥12.62 | -0.05 | -0.4% | ¥12.72 | ¥12.72 | ¥12.53 | 923,536 | |
| ¥12.67 | -0.08 | -0.6% | ¥12.68 | ¥12.80 | ¥12.64 | 833,953 | |
| ¥12.75 | -0.06 | -0.5% | ¥12.87 | ¥12.87 | ¥12.71 | 1,356,730 | |
| ¥12.81 | -0.12 | -0.9% | ¥13.01 | ¥13.01 | ¥12.80 | 1,445,500 | |
| ¥12.93 | +0.11 | +0.9% | ¥12.74 | ¥12.96 | ¥12.74 | 1,015,222 | |
| ¥12.82 | +0.02 | +0.2% | ¥12.89 | ¥12.95 | ¥12.81 | 1,343,740 | |
| ¥12.80 | +0.01 | +0.1% | ¥12.74 | ¥12.87 | ¥12.66 | 958,900 | |
| ¥12.79 | +0.17 | +1.3% | ¥12.84 | ¥12.88 | ¥12.57 | 1,227,200 | |
| ¥12.62 | -0.22 | -1.7% | ¥12.80 | ¥12.90 | ¥12.62 | 1,304,953 | |
| ¥12.84 | -0.01 | -0.1% | ¥12.80 | ¥13.03 | ¥12.76 | 1,603,562 | |
| ¥12.85 | -0.63 | -4.7% | ¥13.43 | ¥13.47 | ¥12.76 | 3,834,439 | |
| ¥13.48 | +0.18 | +1.4% | ¥13.26 | ¥13.78 | ¥13.10 | 4,198,005 | |
| ¥13.30 | -0.06 | -0.4% | ¥13.31 | ¥13.38 | ¥13.22 | 1,406,200 | |
| ¥13.36 | +0.17 | +1.3% | ¥13.19 | ¥13.40 | ¥13.16 | 1,452,947 | |
| ¥13.19 | +0.10 | +0.8% | ¥13.21 | ¥13.25 | ¥13.02 | 1,419,863 | |
| ¥13.09 | -0.03 | -0.2% | ¥13.15 | ¥13.26 | ¥12.99 | 1,275,000 | |
| ¥13.12 | -0.09 | -0.7% | ¥13.28 | ¥13.42 | ¥13.11 | 1,138,673 | |
| ¥13.21 | -0.13 | -1.0% | ¥13.28 | ¥13.28 | ¥13.10 | 961,000 | |
| ¥13.34 | +0.03 | +0.2% | ¥13.19 | ¥13.39 | ¥13.19 | 1,331,000 | |
| ¥13.31 | +0.03 | +0.2% | ¥13.27 | ¥13.33 | ¥13.14 | 1,049,200 | |
| ¥13.28 | +0.09 | +0.7% | ¥13.20 | ¥13.35 | ¥13.18 | 1,334,215 | |
| ¥13.19 | +0.05 | +0.4% | ¥13.06 | ¥13.22 | ¥13.06 | 1,193,853 | |
| ¥13.14 | +0.12 | +0.9% | ¥13.07 | ¥13.23 | ¥12.97 | 1,306,624 | |
| ¥13.02 | +0.20 | +1.6% | ¥12.86 | ¥13.06 | ¥12.73 | 1,332,330 | |
| ¥12.82 | -0.23 | -1.8% | ¥12.91 | ¥13.21 | ¥12.72 | 1,787,154 | |
| ¥13.05 | -0.04 | -0.3% | ¥13.04 | ¥13.09 | ¥12.90 | 1,074,288 | |
| ¥13.09 | +0.30 | +2.3% | ¥12.78 | ¥13.16 | ¥12.78 | 1,359,352 | |
| ¥12.79 | -0.35 | -2.7% | ¥13.08 | ¥13.08 | ¥12.76 | 2,015,966 | |
| ¥13.14 | -0.11 | -0.8% | ¥13.20 | ¥13.27 | ¥13.07 | 1,216,104 | |
| ¥13.25 | +0.16 | +1.2% | ¥13.13 | ¥13.28 | ¥12.96 | 1,326,272 | |
| ¥13.09 | -0.06 | -0.5% | ¥13.13 | ¥13.21 | ¥13.03 | 1,347,861 | |
| ¥13.15 | -0.14 | -1.1% | ¥13.29 | ¥13.35 | ¥13.14 | 1,589,075 | |
| ¥13.29 | +0.08 | +0.6% | ¥13.15 | ¥13.36 | ¥13.11 | 1,728,300 | |
| ¥13.21 | -0.14 | -1.0% | ¥13.39 | ¥13.56 | ¥13.21 | 2,193,194 | |
| ¥13.35 | +0.10 | +0.8% | ¥13.26 | ¥13.40 | ¥13.20 | 2,200,900 | |
| ¥13.25 | -0.12 | -0.9% | ¥13.37 | ¥13.37 | ¥13.10 | 2,216,246 | |
| ¥13.37 | -0.41 | -3.0% | ¥13.59 | ¥13.70 | ¥13.23 | 3,381,102 | |
| ¥13.78 | -0.26 | -1.9% | ¥13.92 | ¥13.93 | ¥13.54 | 4,876,126 | |
| ¥14.04 | +0.58 | +4.3% | ¥13.56 | ¥14.19 | ¥13.47 | 6,160,600 | |
| ¥13.46 | +0.20 | +1.5% | ¥13.22 | ¥13.46 | ¥13.19 | 2,370,800 |
- Ticker
- Shenzhen:301559
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 20, 2026
CIMC Enric Logs FY Net Profit Attributable For CIMC Safeway Technologies RMB112.7 Mln
Latest news
CIMC Enric Logs FY Net Profit Attributable For CIMC Safeway Technologies RMB112.7 Mln
Mar 20, 2026
Closed ¥15.16 (-9.4%) on Mar 23, 2026
CIMC Safeway Technologies Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about CIMC Safeway Technologies Co., Ltd.