Stock listing

Shenzhen:301567 Beilong Precision Technology Co., Ltd. (贝隆精密) 股价

Follow Beilong Precision Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301567

¥30.27 CNY +1.13 (+3.9%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year -28.3% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ¥28.21 – ¥31.06 CNYNov 2, 2026
Volume: 1.27M sharesNov 2, 2026
Market cap: ¥2.18B CNYAt the close on Nov 2, 2026 · price × 72.00M shares outstanding
52-week range: ¥27.95 – ¥63.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ¥41.51M CNYMedian day 1.06M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301567 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	¥30.27	+1.13	+3.9%	¥31.06	¥31.06	¥28.21	1,268,470
Fri, Oct 30	¥29.14	-2.24	-7.1%	¥31.06	¥31.38	¥29.14	1,117,649
Thu, Oct 29	¥31.38	-0.75	-2.3%	¥32.29	¥32.65	¥31.28	1,187,999
Wed, Oct 28	¥32.13	+0.80	+2.6%	¥31.33	¥32.67	¥31.12	906,300
Tue, Oct 27	¥31.33	-1.32	-4.0%	¥32.68	¥33.30	¥31.33	1,012,300
Mon, Oct 26	¥32.65	-0.70	-2.1%	¥33.40	¥33.40	¥31.95	1,318,400
Fri, Oct 23	¥33.35	+1.10	+3.4%	¥31.89	¥33.70	¥30.26	1,388,562
Thu, Oct 22	¥32.25	-1.22	-3.6%	¥33.28	¥33.99	¥32.25	1,024,100
Wed, Oct 21	¥33.47	-0.52	-1.5%	¥33.66	¥34.48	¥33.08	1,108,900
Tue, Oct 20	¥33.99	+0.76	+2.3%	¥32.99	¥34.59	¥32.86	1,461,600
Mon, Oct 19	¥33.23	-1.12	-3.3%	¥34.92	¥34.92	¥31.77	1,848,700
Fri, Oct 16	¥34.35	+1.76	+5.4%	¥33.91	¥35.20	¥32.70	1,653,800
Thu, Oct 15	¥32.59	-1.27	-3.8%	¥33.02	¥33.53	¥32.34	963,800
Wed, Oct 14	¥33.86	-1.77	-5.0%	¥35.67	¥35.90	¥33.66	940,570
Tue, Oct 13	¥35.63	+0.31	+0.9%	¥34.95	¥36.08	¥33.75	1,032,400
Mon, Oct 12	¥35.32	+0.24	+0.7%	¥35.14	¥35.67	¥34.04	1,128,600
Fri, Oct 9	¥35.08	-1.11	-3.1%	¥36.57	¥36.65	¥33.15	1,249,200
Thu, Oct 8	¥36.19	-0.41	-1.1%	¥37.71	¥37.90	¥36.02	1,011,654
Wed, Sep 30	¥36.60	-0.53	-1.4%	¥37.16	¥37.86	¥36.60	877,210
Tue, Sep 29	¥37.13	+0.25	+0.7%	¥36.70	¥37.60	¥36.70	722,510
Mon, Sep 28	¥36.88	-1.35	-3.5%	¥38.04	¥38.87	¥36.43	1,013,701
Thu, Sep 24	¥38.23	-0.35	-0.9%	¥38.59	¥38.88	¥37.85	1,033,000
Wed, Sep 23	¥38.58	+0.34	+0.9%	¥38.05	¥39.30	¥38.05	1,184,300
Tue, Sep 22	¥38.24	+0.88	+2.4%	¥37.05	¥38.44	¥37.05	1,407,997
Mon, Sep 21	¥37.36	+2.19	+6.2%	¥35.36	¥37.57	¥35.18	1,493,500
Fri, Sep 18	¥35.17	+0.37	+1.1%	¥34.99	¥35.53	¥34.89	836,696
Thu, Sep 17	¥34.80	+0.16	+0.5%	¥35.00	¥35.14	¥33.93	809,100
Wed, Sep 16	¥34.64	+0.52	+1.5%	¥34.39	¥34.73	¥33.70	1,032,793
Tue, Sep 15	¥34.12	-1.13	-3.2%	¥34.85	¥35.57	¥34.01	1,131,100
Mon, Sep 14	¥35.25	+1.15	+3.4%	¥34.84	¥35.66	¥33.22	1,251,100
Fri, Sep 11	¥34.10	-0.62	-1.8%	¥34.69	¥34.69	¥33.11	1,067,300
Thu, Sep 10	¥34.72	-0.77	-2.2%	¥35.37	¥35.37	¥34.66	960,200
Wed, Sep 9	¥35.49	-0.43	-1.2%	¥36.00	¥36.00	¥35.17	1,015,200
Tue, Sep 8	¥35.92	-0.57	-1.6%	¥36.45	¥36.82	¥35.70	1,056,800
Mon, Sep 7	¥36.49	-0.42	-1.1%	¥36.96	¥37.60	¥36.37	1,406,200
Fri, Sep 4	¥36.91	+0.13	+0.4%	¥36.82	¥38.14	¥36.56	1,739,796
Thu, Sep 3	¥36.78	-1.18	-3.1%	¥37.70	¥39.98	¥36.66	2,530,298
Wed, Sep 2	¥37.96	+0.86	+2.3%	¥37.90	¥39.35	¥37.30	3,008,944
Tue, Sep 1	¥37.10	-0.03	-0.1%	¥37.13	¥37.18	¥36.41	882,200
Mon, Aug 31	¥37.13	+1.09	+3.0%	¥35.88	¥37.16	¥35.59	985,130
Fri, Aug 28	¥36.04	-0.12	-0.3%	¥36.16	¥36.80	¥35.90	600,020
Thu, Aug 27	¥36.16	+0.27	+0.8%	¥35.70	¥36.50	¥35.62	779,110
Wed, Aug 26	¥35.89	-1.05	-2.8%	¥36.06	¥36.63	¥35.25	1,229,180
Tue, Aug 25	¥36.94	+1.71	+4.9%	¥34.85	¥37.08	¥34.85	1,239,887
Mon, Aug 24	¥35.23	-0.57	-1.6%	¥35.79	¥36.40	¥34.77	929,049
Fri, Aug 21	¥35.80	-0.22	-0.6%	¥35.51	¥36.07	¥34.91	914,462
Thu, Aug 20	¥36.02	+0.57	+1.6%	¥36.26	¥36.62	¥35.62	813,537
Wed, Aug 19	¥35.45	-2.03	-5.4%	¥37.18	¥37.28	¥35.45	947,500
Tue, Aug 18	¥37.48	+0.83	+2.3%	¥36.58	¥37.56	¥36.02	1,394,288
Mon, Aug 17	¥36.65	+1.05	+2.9%	¥35.66	¥36.87	¥35.34	1,362,568
Fri, Aug 14	¥35.60	+0.05	+0.1%	¥35.59	¥36.14	¥35.10	1,019,868
Thu, Aug 13	¥35.55	-1.06	-2.9%	¥36.72	¥37.30	¥35.52	1,369,425
Wed, Aug 12	¥36.61	+0.91	+2.5%	¥35.70	¥36.72	¥35.70	1,487,892
Tue, Aug 11	¥35.70	+0.63	+1.8%	¥34.55	¥36.50	¥34.30	1,421,775
Mon, Aug 10	¥35.07	+0.87	+2.5%	¥34.14	¥35.48	¥33.66	1,085,400
Fri, Aug 7	¥34.20	+0.43	+1.3%	¥33.76	¥34.28	¥33.04	963,800
Thu, Aug 6	¥33.77	+0.53	+1.6%	¥32.10	¥33.94	¥32.10	1,242,850
Wed, Aug 5	¥33.24	+0.30	+0.9%	¥32.80	¥33.49	¥32.62	1,025,900
Tue, Aug 4	¥32.94	+0.50	+1.5%	¥32.84	¥33.20	¥32.47	902,000
Mon, Aug 3	¥32.44	+0.79	+2.5%	¥31.66	¥32.50	¥31.62	1,038,200

Ticker: Shenzhen:301567
Asset type: Stock
Exchange: Shenzhen
Currency: CNY