Stock listing
Shenzhen:300845 Zhengzhou Jiean Hi-tech Co., Ltd. (捷安高科) 股价
Follow Zhengzhou Jiean Hi-tech Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300845
¥13.92 CNY +0.21 (+1.5%)
Close on Oct 20, 2026
- Day range
- ¥13.55 – ¥14.05 CNYOct 20, 2026
- Volume
- 4.15M sharesOct 20, 2026
- 52-week range
- ¥9.00 – ¥16.87 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:300845 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.92 | +0.21 | +1.5% | ¥13.64 | ¥14.05 | ¥13.55 | 4,146,192 | |
| ¥13.71 | -0.32 | -2.3% | ¥13.80 | ¥14.04 | ¥12.83 | 7,070,638 | |
| ¥14.03 | +0.22 | +1.6% | ¥14.02 | ¥14.39 | ¥13.85 | 5,258,098 | |
| ¥13.81 | -1.12 | -7.5% | ¥14.50 | ¥14.97 | ¥13.73 | 9,268,018 | |
| ¥14.93 | +0.45 | +3.1% | ¥14.33 | ¥15.19 | ¥14.31 | 12,592,441 | |
| ¥14.48 | +0.77 | +5.6% | ¥13.68 | ¥14.48 | ¥13.29 | 7,006,796 | |
| ¥13.71 | -0.32 | -2.3% | ¥14.06 | ¥14.35 | ¥13.67 | 4,072,440 | |
| ¥14.03 | -0.11 | -0.8% | ¥14.02 | ¥14.16 | ¥13.05 | 7,547,182 | |
| ¥14.14 | -0.26 | -1.8% | ¥14.44 | ¥14.85 | ¥13.90 | 6,128,382 | |
| ¥14.40 | +0.06 | +0.4% | ¥14.48 | ¥14.48 | ¥14.17 | 3,844,527 | |
| ¥14.34 | -0.11 | -0.8% | ¥14.28 | ¥14.55 | ¥14.14 | 6,860,380 | |
| ¥14.45 | +0.25 | +1.8% | ¥14.20 | ¥14.60 | ¥13.90 | 8,458,740 | |
| ¥14.20 | +0.10 | +0.7% | ¥14.00 | ¥14.47 | ¥13.98 | 5,301,393 | |
| ¥14.10 | -0.51 | -3.5% | ¥14.26 | ¥14.48 | ¥14.01 | 5,909,428 | |
| ¥14.61 | +0.68 | +4.9% | ¥13.93 | ¥14.70 | ¥13.93 | 9,515,956 | |
| ¥13.93 | +0.32 | +2.4% | ¥13.54 | ¥14.16 | ¥13.50 | 4,859,123 | |
| ¥13.61 | +0.35 | +2.6% | ¥13.44 | ¥13.61 | ¥13.22 | 3,366,401 | |
| ¥13.26 | -0.12 | -0.9% | ¥13.25 | ¥13.50 | ¥13.22 | 3,203,887 | |
| ¥13.38 | +0.39 | +3.0% | ¥12.90 | ¥13.50 | ¥12.87 | 5,306,170 | |
| ¥12.99 | -0.29 | -2.2% | ¥13.24 | ¥13.42 | ¥12.93 | 5,198,698 | |
| ¥13.28 | -0.07 | -0.5% | ¥13.44 | ¥13.57 | ¥13.21 | 3,337,537 | |
| ¥13.35 | -0.10 | -0.7% | ¥13.44 | ¥13.65 | ¥13.09 | 5,762,368 | |
| ¥13.45 | +0.04 | +0.3% | ¥13.38 | ¥13.55 | ¥13.12 | 4,884,420 | |
| ¥13.41 | -0.55 | -3.9% | ¥13.89 | ¥13.94 | ¥13.22 | 7,427,415 | |
| ¥13.96 | -0.06 | -0.4% | ¥13.94 | ¥14.09 | ¥13.75 | 5,088,746 | |
| ¥14.02 | +0.50 | +3.7% | ¥13.90 | ¥14.40 | ¥13.82 | 10,334,886 | |
| ¥13.52 | -0.26 | -1.9% | ¥13.92 | ¥14.33 | ¥13.40 | 8,070,955 | |
| ¥13.78 | +0.15 | +1.1% | ¥13.69 | ¥13.92 | ¥13.47 | 7,249,990 | |
| ¥13.63 | -0.01 | -0.1% | ¥13.54 | ¥14.07 | ¥13.40 | 7,861,702 | |
| ¥13.64 | +0.06 | +0.4% | ¥13.70 | ¥13.71 | ¥13.33 | 5,536,263 | |
| ¥13.58 | +0.76 | +5.9% | ¥12.70 | ¥13.68 | ¥12.60 | 8,527,064 | |
| ¥12.82 | +0.01 | +0.1% | ¥12.83 | ¥13.00 | ¥12.75 | 4,868,816 | |
| ¥12.81 | +0.29 | +2.3% | ¥12.53 | ¥12.93 | ¥12.31 | 8,141,201 | |
| ¥12.52 | -0.20 | -1.6% | ¥12.70 | ¥12.70 | ¥12.27 | 7,590,292 | |
| ¥12.72 | +0.49 | +4.0% | ¥12.08 | ¥12.82 | ¥12.07 | 9,841,103 | |
| ¥12.23 | -0.09 | -0.7% | ¥12.42 | ¥12.42 | ¥11.95 | 7,620,406 | |
| ¥12.32 | +0.05 | +0.4% | ¥12.10 | ¥12.39 | ¥11.92 | 6,630,682 | |
| ¥12.27 | +0.26 | +2.2% | ¥12.09 | ¥12.50 | ¥11.90 | 7,327,629 | |
| ¥12.01 | -0.14 | -1.2% | ¥11.98 | ¥12.16 | ¥11.77 | 7,988,908 | |
| ¥12.15 | -0.30 | -2.4% | ¥12.43 | ¥12.47 | ¥12.01 | 6,917,144 | |
| ¥12.45 | +0.82 | +7.1% | ¥11.60 | ¥12.55 | ¥11.40 | 11,306,174 | |
| ¥11.63 | +0.28 | +2.5% | ¥11.54 | ¥11.92 | ¥11.36 | 5,617,437 | |
| ¥11.35 | +0.12 | +1.1% | ¥11.26 | ¥11.79 | ¥11.18 | 5,586,414 | |
| ¥11.23 | +0.19 | +1.7% | ¥11.04 | ¥11.24 | ¥10.98 | 4,276,700 | |
| ¥11.04 | -0.01 | -0.1% | ¥10.97 | ¥11.18 | ¥10.86 | 4,435,228 | |
| ¥11.05 | +0.18 | +1.7% | ¥10.87 | ¥11.10 | ¥10.59 | 7,097,614 | |
| ¥10.87 | -0.04 | -0.4% | ¥10.89 | ¥10.93 | ¥10.53 | 7,098,519 | |
| ¥10.91 | +0.31 | +2.9% | ¥10.62 | ¥10.94 | ¥10.56 | 7,675,160 | |
| ¥10.60 | +0.09 | +0.9% | ¥10.70 | ¥11.20 | ¥10.46 | 9,328,313 | |
| ¥10.51 | +0.38 | +3.8% | ¥10.38 | ¥10.56 | ¥10.20 | 6,493,557 | |
| ¥10.13 | +0.39 | +4.0% | ¥9.75 | ¥10.35 | ¥9.65 | 9,267,822 | |
| ¥9.74 | +0.42 | +4.5% | ¥9.56 | ¥9.94 | ¥9.50 | 8,675,626 | |
| ¥9.32 | -0.31 | -3.2% | ¥9.45 | ¥9.65 | ¥9.32 | 6,927,682 | |
| ¥9.63 | -0.21 | -2.1% | ¥9.71 | ¥9.94 | ¥9.46 | 8,230,919 | |
| ¥9.84 | -0.29 | -2.9% | ¥10.09 | ¥10.23 | ¥9.78 | 5,959,600 | |
| ¥10.13 | +0.21 | +2.1% | ¥9.90 | ¥10.33 | ¥9.84 | 5,271,729 | |
| ¥9.92 | -0.34 | -3.3% | ¥10.11 | ¥10.15 | ¥9.78 | 2,995,838 | |
| ¥10.26 | +0.19 | +1.9% | ¥10.01 | ¥10.29 | ¥9.81 | 4,291,041 | |
| ¥10.07 | -0.16 | -1.6% | ¥10.16 | ¥10.43 | ¥9.94 | 6,463,077 | |
| ¥10.23 | -0.05 | -0.5% | ¥10.28 | ¥10.38 | ¥9.00 | 8,207,877 | |
| ¥10.28 | -0.91 | -8.1% | ¥11.30 | ¥11.60 | ¥10.06 | 8,853,175 |
- Ticker
- Shenzhen:300845
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zhengzhou Jiean Hi-tech Co., Ltd.