Stock listing

Shenzhen:301588 Newtechwood Corporation (美新科技) 股价

Follow Newtechwood Corporation into a list and get an email when it puts out news.

Share price · SZSE:301588

¥21.08 CNY -1.16 (-5.2%)

Close on Oct 30, 2026

Past year +5.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥21.05 – ¥22.86 CNYOct 30, 2026
Volume: 5.05M sharesOct 30, 2026
Market cap: ¥2.51B CNYAt the close on Oct 30, 2026 · price × 118.9M shares outstanding
52-week range: ¥17.16 – ¥57.15 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥105.3M CNYMedian day 3.16M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301588 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥21.08	-1.16	-5.2%	¥22.17	¥22.86	¥21.05	5,051,800
Thu, Oct 29	¥22.24	+0.38	+1.7%	¥22.17	¥23.85	¥21.25	5,329,400
Wed, Oct 28	¥21.86	+0.53	+2.5%	¥21.38	¥22.13	¥20.71	3,486,934
Tue, Oct 27	¥21.33	-1.33	-5.9%	¥22.17	¥23.18	¥21.22	1,640,500
Mon, Oct 26	¥22.66	-0.60	-2.6%	¥23.61	¥23.61	¥22.35	2,294,400
Fri, Oct 23	¥23.26	+0.64	+2.8%	¥22.17	¥23.36	¥20.87	2,924,614
Thu, Oct 22	¥22.62	-1.09	-4.6%	¥23.57	¥23.98	¥22.61	1,765,266
Wed, Oct 21	¥23.71	-0.14	-0.6%	¥24.49	¥24.49	¥23.54	1,782,938
Tue, Oct 20	¥23.85	+0.67	+2.9%	¥23.09	¥24.36	¥22.88	2,602,300
Mon, Oct 19	¥23.18	-0.87	-3.6%	¥23.81	¥24.05	¥22.75	2,530,900
Fri, Oct 16	¥24.05	+0.16	+0.7%	¥24.49	¥24.73	¥23.86	2,004,877
Thu, Oct 15	¥23.89	-0.81	-3.3%	¥24.04	¥24.42	¥23.48	2,142,198
Wed, Oct 14	¥24.70	-0.94	-3.7%	¥25.54	¥25.77	¥24.70	2,106,806
Tue, Oct 13	¥25.64	+0.81	+3.3%	¥24.83	¥25.95	¥23.66	3,042,053
Mon, Oct 12	¥24.83	-0.73	-2.9%	¥25.96	¥25.96	¥24.83	2,267,376
Fri, Oct 9	¥25.56	-0.16	-0.6%	¥25.56	¥25.79	¥24.28	3,168,313
Thu, Oct 8	¥25.72	+0.07	+0.3%	¥25.57	¥26.89	¥25.49	3,159,220
Wed, Sep 30	¥25.65	-0.25	-1.0%	¥25.87	¥26.20	¥25.46	1,956,835
Tue, Sep 29	¥25.90	+0.10	+0.4%	¥25.25	¥26.08	¥25.25	1,593,042
Mon, Sep 28	¥25.80	-0.92	-3.4%	¥26.62	¥26.72	¥25.01	3,306,934
Thu, Sep 24	¥26.72	-0.25	-0.9%	¥26.94	¥27.49	¥26.63	2,018,745
Wed, Sep 23	¥26.97	-0.82	-3.0%	¥27.88	¥27.98	¥26.88	2,970,215
Tue, Sep 22	¥27.79	-0.50	-1.8%	¥28.30	¥28.45	¥27.57	2,266,727
Mon, Sep 21	¥28.29	+0.29	+1.0%	¥28.16	¥28.40	¥27.75	2,194,300
Fri, Sep 18	¥28.00	+0.37	+1.3%	¥28.12	¥28.18	¥27.75	2,054,900
Thu, Sep 17	¥27.63	-0.25	-0.9%	¥27.87	¥28.47	¥27.55	2,470,200
Wed, Sep 16	¥27.88	+0.59	+2.2%	¥27.29	¥28.11	¥26.76	1,876,804
Tue, Sep 15	¥27.29	-0.14	-0.5%	¥27.40	¥27.62	¥27.14	1,123,800
Mon, Sep 14	¥27.43	+0.08	+0.3%	¥27.30	¥27.72	¥26.74	1,300,900
Fri, Sep 11	¥27.35	-0.77	-2.7%	¥27.88	¥28.00	¥26.54	1,989,200
Thu, Sep 10	¥28.12	-0.05	-0.2%	¥28.17	¥28.40	¥27.50	1,688,555
Wed, Sep 9	¥28.17	-0.40	-1.4%	¥28.60	¥28.99	¥27.95	2,112,100
Tue, Sep 8	¥28.57	+0.40	+1.4%	¥28.17	¥28.68	¥27.85	2,601,232
Mon, Sep 7	¥28.17	-0.02	-0.1%	¥28.19	¥28.60	¥27.81	2,449,200
Fri, Sep 4	¥28.19	-0.80	-2.8%	¥28.99	¥29.68	¥27.88	2,277,300
Thu, Sep 3	¥28.99	+0.66	+2.3%	¥28.21	¥29.34	¥28.21	3,616,253
Wed, Sep 2	¥28.33	-0.03	-0.1%	¥28.01	¥28.78	¥27.50	3,050,579
Tue, Sep 1	¥28.36	-0.50	-1.7%	¥28.98	¥29.08	¥28.00	3,516,997
Mon, Aug 31	¥28.86	+0.73	+2.6%	¥28.07	¥29.11	¥27.93	5,134,058
Fri, Aug 28	¥28.13	-1.95	-6.5%	¥30.07	¥30.22	¥28.00	5,963,381
Thu, Aug 27	¥30.08	+1.04	+3.6%	¥29.02	¥30.40	¥28.91	4,156,700
Wed, Aug 26	¥29.04	+1.05	+3.8%	¥28.24	¥29.62	¥27.50	4,445,153
Tue, Aug 25	¥27.99	+1.17	+4.4%	¥26.56	¥28.24	¥26.20	4,081,200
Mon, Aug 24	¥26.82	-0.68	-2.5%	¥27.39	¥27.70	¥26.31	3,815,915
Fri, Aug 21	¥27.50	-0.11	-0.4%	¥27.28	¥28.12	¥26.70	3,860,479
Thu, Aug 20	¥27.61	-0.39	-1.4%	¥28.41	¥28.61	¥27.05	7,253,805
Wed, Aug 19	¥28.00	-4.45	-13.7%	¥32.45	¥33.20	¥27.99	9,521,017
Tue, Aug 18	¥32.45	+0.45	+1.4%	¥32.00	¥32.56	¥31.50	4,107,245
Mon, Aug 17	¥32.00	+0.53	+1.7%	¥31.45	¥32.03	¥30.90	4,042,613
Fri, Aug 14	¥31.47	+0.01	0.0%	¥31.20	¥31.90	¥30.02	5,176,413
Thu, Aug 13	¥31.46	-0.61	-1.9%	¥32.08	¥32.59	¥31.43	6,303,862
Wed, Aug 12	¥32.07	+0.10	+0.3%	¥31.79	¥32.99	¥31.58	7,215,053
Tue, Aug 11	¥31.97	-0.79	-2.4%	¥31.50	¥32.38	¥30.05	6,565,252
Mon, Aug 10	¥32.76	+0.65	+2.0%	¥32.55	¥32.88	¥30.92	7,534,300
Fri, Aug 7	¥32.11	+1.63	+5.3%	¥30.94	¥32.39	¥30.00	7,258,181
Thu, Aug 6	¥30.48	-0.36	-1.2%	¥30.71	¥31.79	¥29.33	7,150,363
Wed, Aug 5	¥30.84	+0.87	+2.9%	¥30.42	¥31.77	¥29.65	6,727,528
Tue, Aug 4	¥29.97	+0.72	+2.5%	¥29.92	¥31.38	¥28.89	6,785,572
Mon, Aug 3	¥29.25	-0.84	-2.8%	¥29.79	¥30.85	¥28.70	4,098,352
Fri, Jul 31	¥30.09	+0.93	+3.2%	¥31.38	¥31.53	¥29.77	4,121,058
Thu, Jul 30	¥29.16	-3.92	-11.9%	¥33.20	¥33.88	¥29.03	6,858,593

Ticker: Shenzhen:301588
Asset type: Stock
Exchange: Shenzhen
Currency: CNY