Stock listing

Shenzhen:002796 Suzhou Shijia Science & Technology, Inc. (世嘉科技) 股价

Follow Suzhou Shijia Science & Technology, Inc. into a list and get an email when it puts out news.

Share price · SZSE:002796

¥21.47 CNY -0.26 (-1.2%)

Close on Oct 21, 2026

Past year +17.7% · daily closes, Oct 21, 2025 – Oct 21, 2026, adjusted for splits

Day range: ¥21.40 – ¥22.30 CNYOct 21, 2026
Volume: 4.57M sharesOct 21, 2026
Market cap: ¥5.42B CNYAt the close on Oct 21, 2026 · price × 252.4M shares outstanding
52-week range: ¥17.02 – ¥67.88 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SZSE:002796 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Wed, Oct 21	¥21.47	-0.26	-1.2%	¥21.99	¥22.30	¥21.40	4,569,550
Tue, Oct 20	¥21.73	+0.71	+3.4%	¥20.91	¥22.05	¥20.79	6,375,992
Mon, Oct 19	¥21.02	-0.40	-1.9%	¥21.11	¥21.46	¥20.30	6,543,668
Fri, Oct 16	¥21.42	+0.04	+0.2%	¥22.00	¥22.29	¥21.21	6,456,800
Thu, Oct 15	¥21.38	-1.22	-5.4%	¥21.80	¥22.45	¥21.23	7,017,430
Wed, Oct 14	¥22.60	-0.84	-3.6%	¥23.37	¥23.60	¥22.60	4,850,571
Tue, Oct 13	¥23.44	-0.11	-0.5%	¥23.12	¥23.80	¥21.90	7,967,057
Mon, Oct 12	¥23.55	-0.83	-3.4%	¥24.19	¥24.39	¥23.41	5,396,012
Fri, Oct 9	¥24.38	-0.27	-1.1%	¥24.44	¥24.64	¥22.70	9,082,832
Thu, Oct 8	¥24.65	-1.29	-5.0%	¥25.95	¥26.18	¥24.36	7,008,441
Wed, Sep 30	¥25.94	-0.67	-2.5%	¥27.00	¥27.02	¥25.92	7,459,941
Tue, Sep 29	¥26.61	+0.37	+1.4%	¥25.91	¥27.10	¥25.71	9,650,351
Mon, Sep 28	¥26.24	-2.92	-10.0%	¥28.99	¥28.99	¥26.24	11,387,741
Thu, Sep 24	¥29.16	-1.44	-4.7%	¥30.31	¥30.50	¥29.10	6,986,724
Wed, Sep 23	¥30.60	-0.70	-2.2%	¥31.34	¥31.45	¥30.44	7,079,207
Tue, Sep 22	¥31.30	-0.43	-1.4%	¥32.01	¥32.17	¥31.20	12,369,630
Mon, Sep 21	¥31.73	-0.04	-0.1%	¥31.77	¥32.59	¥31.51	15,451,737
Fri, Sep 18	¥31.77	-0.77	-2.4%	¥32.22	¥32.68	¥31.14	23,859,100
Thu, Sep 17	¥32.54	+2.96	+10.0%	¥29.41	¥32.54	¥29.21	23,834,652
Wed, Sep 16	¥29.58	+2.03	+7.4%	¥27.49	¥29.86	¥27.49	10,590,286
Tue, Sep 15	¥27.55	-0.49	-1.7%	¥27.77	¥28.30	¥27.50	4,612,900
Mon, Sep 14	¥28.04	-0.14	-0.5%	¥27.77	¥28.34	¥27.23	5,612,165
Fri, Sep 11	¥28.18	-0.64	-2.2%	¥28.31	¥28.69	¥27.27	6,573,586
Thu, Sep 10	¥28.82	-0.23	-0.8%	¥28.76	¥29.44	¥28.16	7,110,627
Wed, Sep 9	¥29.05	-0.55	-1.9%	¥29.67	¥30.68	¥28.82	9,128,700
Tue, Sep 8	¥29.60	-0.49	-1.6%	¥30.29	¥30.66	¥29.47	8,595,247
Mon, Sep 7	¥30.09	+1.64	+5.8%	¥28.46	¥30.54	¥28.46	15,335,955
Fri, Sep 4	¥28.45	-1.48	-4.9%	¥29.07	¥30.28	¥28.25	19,810,123
Thu, Sep 3	¥29.93	+0.63	+2.2%	¥29.35	¥32.23	¥29.29	22,653,244
Wed, Sep 2	¥29.30	+0.02	+0.1%	¥28.99	¥29.63	¥28.62	6,008,003
Tue, Sep 1	¥29.28	-1.35	-4.4%	¥30.87	¥30.87	¥29.08	7,886,390
Mon, Aug 31	¥30.63	+0.93	+3.1%	¥29.18	¥30.97	¥29.10	7,005,829
Fri, Aug 28	¥29.70	-0.48	-1.6%	¥30.00	¥30.77	¥29.66	5,963,800
Thu, Aug 27	¥30.18	+0.68	+2.3%	¥29.50	¥30.53	¥29.30	6,316,569
Wed, Aug 26	¥29.50	0.00	0.0%	¥29.43	¥30.50	¥28.51	5,507,750
Tue, Aug 25	¥29.50	+0.08	+0.3%	¥29.00	¥29.87	¥28.16	6,025,600
Mon, Aug 24	¥29.42	-0.83	-2.7%	¥30.23	¥30.53	¥28.63	7,010,647
Fri, Aug 21	¥30.25	+0.36	+1.2%	¥29.88	¥31.14	¥29.30	8,359,739
Thu, Aug 20	¥29.89	+0.77	+2.6%	¥29.45	¥30.23	¥28.88	10,564,764
Wed, Aug 19	¥29.12	-3.21	-9.9%	¥31.90	¥31.90	¥29.10	8,850,404
Tue, Aug 18	¥32.33	-0.04	-0.1%	¥32.38	¥32.56	¥31.10	9,457,709
Mon, Aug 17	¥32.37	+0.66	+2.1%	¥31.93	¥32.39	¥31.33	7,424,060
Fri, Aug 14	¥31.71	+0.23	+0.7%	¥31.51	¥32.10	¥30.75	7,076,860
Thu, Aug 13	¥31.48	-0.54	-1.7%	¥32.22	¥32.85	¥31.48	9,265,711
Wed, Aug 12	¥32.02	+1.02	+3.3%	¥31.27	¥32.47	¥30.95	10,555,350
Tue, Aug 11	¥31.00	-0.20	-0.6%	¥31.22	¥31.74	¥30.52	10,353,575
Mon, Aug 10	¥31.20	+0.85	+2.8%	¥30.36	¥31.50	¥30.28	12,828,490
Fri, Aug 7	¥30.35	+1.17	+4.0%	¥29.19	¥30.49	¥28.89	15,253,271
Thu, Aug 6	¥29.18	+1.34	+4.8%	¥27.31	¥29.47	¥27.15	19,353,244
Wed, Aug 5	¥27.84	+1.03	+3.8%	¥26.85	¥27.98	¥25.20	21,219,645
Tue, Aug 4	¥26.81	+2.44	+10.0%	¥25.09	¥26.81	¥25.09	4,900,060
Mon, Aug 3	¥24.37	+0.04	+0.2%	¥24.15	¥25.10	¥24.04	9,515,221
Fri, Jul 31	¥24.33	+0.81	+3.4%	¥24.67	¥25.45	¥24.03	10,569,797
Thu, Jul 30	¥23.52	-1.98	-7.8%	¥25.31	¥25.56	¥23.03	11,428,038
Wed, Jul 29	¥25.50	-1.10	-4.1%	¥26.27	¥26.65	¥24.65	9,561,857
Tue, Jul 28	¥26.60	-1.10	-4.0%	¥27.54	¥28.01	¥26.46	7,703,854
Mon, Jul 27	¥27.70	+0.76	+2.8%	¥26.80	¥28.26	¥26.61	7,464,152
Fri, Jul 24	¥26.94	-0.61	-2.2%	¥27.23	¥27.94	¥26.60	6,171,550
Thu, Jul 23	¥27.55	+0.19	+0.7%	¥27.30	¥28.33	¥27.20	7,833,500
Wed, Jul 22	¥27.36	-0.49	-1.8%	¥27.73	¥28.36	¥26.91	10,094,322
Tue, Jul 21	¥27.85	+2.11	+8.2%	¥26.13	¥27.90	¥23.17	16,403,439

Ticker: Shenzhen:002796
Asset type: Stock
Exchange: Shenzhen
Currency: CNY