CAPITALONLINE DATA SERVICE CO., LTD (300846) at a glance
Code
300846
Company
CAPITALONLINE DATA SERVICE CO., LTD
Local name
首都在线
Market
Shenzhen Stock Exchange
Share price
CN¥16.82 -0.08 (-0.47%)Nov 9 close
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
CAPITALONLINE DATA SERVICE CO., LTD (300846) Stock Price History
CAPITALONLINE DATA SERVICE CO., LTD closed at CN¥16.82 on Nov 9, 2026, −5.5% over 1 month, −18.1% over 1 year.
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥18.26Oct 21
1-Month LowCN¥15.06Oct 30
1-Week Change+4.0%vs Nov 2
1-Month Change−5.5%vs Oct 9
If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,449 today (−5.5%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −4.3%, while this stock moved −5.5%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 9 (Mon)
CN¥16.82
−0.08
−0.47%
Nov 6 (Fri)
CN¥16.90
−0.60
−3.43%
Nov 5 (Thu)
CN¥17.50
+1.50
+9.38%
Nov 4 (Wed)
CN¥16.00
+0.53
+3.43%
Nov 3 (Tue)
CN¥15.47
−0.71
−4.39%
Nov 2 (Mon)
CN¥16.18
+1.12
+7.44%
Oct 30 (Fri)
CN¥15.06
−0.81
−5.10%
Oct 29 (Thu)
CN¥15.87
−0.84
−5.03%
Oct 28 (Wed)
CN¥16.71
+0.22
+1.33%
Oct 27 (Tue)
CN¥16.49
−0.86
−4.96%
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥21.74Aug 17
3-Month LowCN¥15.06Oct 30
1-Month Change−5.5%vs Oct 9
3-Month Change−19.9%vs Aug 7
If you had invested CN¥10,000 3 months ago, it would be worth CN¥7,998 today (−20.0%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −8.0%, while this stock moved −20.0%.
Last 10 Trading Days
Date
Close
Change
% Change
Nov 9 (Mon)
CN¥16.82
−0.08
−0.47%
Nov 6 (Fri)
CN¥16.90
−0.60
−3.43%
Nov 5 (Thu)
CN¥17.50
+1.50
+9.38%
Nov 4 (Wed)
CN¥16.00
+0.53
+3.43%
Nov 3 (Tue)
CN¥15.47
−0.71
−4.39%
Nov 2 (Mon)
CN¥16.18
+1.12
+7.44%
Oct 30 (Fri)
CN¥15.06
−0.81
−5.10%
Oct 29 (Thu)
CN¥15.87
−0.84
−5.03%
Oct 28 (Wed)
CN¥16.71
+0.22
+1.33%
Oct 27 (Tue)
CN¥16.49
−0.86
−4.96%
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥33.72May 13
6-Month LowCN¥15.06Oct 30
3-Month Change−19.9%vs Aug 7
6-Month Change−44.8%vs May 8
If you had invested CN¥10,000 6 months ago, it would be worth CN¥5,268 today (−47.3%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −13.6%, while this stock moved −47.3%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
CN¥16.82
+11.7%
Oct 2026
CN¥15.06
−17.0%
Sep 2026
CN¥18.14
−6.5%
Aug 2026
CN¥19.40
+1.7%
Jul 2026
CN¥19.08
−10.0%
Jun 2026
CN¥21.21
−12.7%
May 2026
CN¥24.30
−9.2%
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥37.80Mar 10
52-Week LowCN¥15.06Oct 30
Year to Date−26.3%vs Dec 31
From 52-Week High−55.5%Mar 10
If you had invested CN¥10,000 1 year ago, it would be worth CN¥8,157 today (−18.4%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved −9.2%, while this stock moved −18.4%.
Monthly Closes
Month
Month-End Close
Monthly %
Nov 2026
CN¥16.82
+11.7%
Oct 2026
CN¥15.06
−17.0%
Sep 2026
CN¥18.14
−6.5%
Aug 2026
CN¥19.40
+1.7%
Jul 2026
CN¥19.08
−10.0%
Jun 2026
CN¥21.21
−12.7%
May 2026
CN¥24.30
−9.2%
Apr 2026
CN¥26.75
−5.0%
Mar 2026
CN¥28.16
−20.7%
Feb 2026
CN¥35.50
+38.7%
Jan 2026
CN¥25.59
+12.1%
Dec 2025
CN¥22.83
+9.2%
Nov 2025
CN¥20.90
―
Price13-week MA26-week MASSE Composite
3-Year HighCN¥35.50Feb 27, 2026
3-Year LowCN¥9.03Sep 9, 2024
Annualized Return−0.6%
Max Drawdown−57.6%
If you had invested CN¥10,000 3 years ago, it would be worth CN¥9,808 today (−1.9%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved +19.5%, while this stock moved −1.9%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
CN¥16.82
−26.3%
2025
CN¥22.83
―
Price13-week MA26-week MASSE Composite
5-Year HighCN¥35.50Feb 27, 2026
5-Year LowCN¥9.03Sep 9, 2024
Annualized Return+4.4%
Max Drawdown−58.7%
If you had invested CN¥10,000 5 years ago, it would be worth CN¥12,386 today (+23.9%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved +2.5%, while this stock moved +23.9%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
CN¥16.82
−26.3%
2025
CN¥22.83
―
Price1-year MA2-year MASSE Composite
All-Time HighCN¥35.50Feb 2026
All-Time LowCN¥5.87Jun 2020
Total Change+186.5%vs Jun 2020
Annualized Return+18.0%
If you had invested CN¥10,000 in Jun 2020, it would be worth CN¥28,654 today (+186.5%).Price change only; dividends and fees are not included.
Over the same period the SSE Composite moved +22.3%, while this stock moved +186.5%.
Yearly Closes
Year
Year-End Close
Yearly %
2026 (YTD)
CN¥16.82
−26.3%
2025
CN¥22.83
+85.6%
2024
CN¥12.30
−13.9%
2023
CN¥14.29
+46.9%
2022
CN¥9.73
−35.6%
2021
CN¥15.12
−31.9%
2020
CN¥22.19
―
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jun 2020). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.