Stock listing
Shenzhen:002859 Zhejiang Jiemei Electronic & Technology Co., Ltd. (洁美科技) 股价
Follow Zhejiang Jiemei Electronic & Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002859
¥41.49 CNY +3.21 (+8.4%)
Close on Nov 4, 2026
- Day range
- ¥36.94 – ¥41.67 CNYNov 4, 2026
- Volume
- 16.44M sharesNov 4, 2026
- Market cap
- ¥18.82B CNYAt the close on Nov 4, 2026 · price × 453.6M shares outstanding
- 52-week range
- ¥27.45 – ¥115.91 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥983.6M CNYMedian day 13.78M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002859 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥41.49 | +3.21 | +8.4% | ¥38.28 | ¥41.67 | ¥36.94 | 16,435,357 | |
| ¥38.28 | -2.46 | -6.0% | ¥40.13 | ¥40.92 | ¥37.70 | 10,876,011 | |
| ¥40.74 | +0.47 | +1.2% | ¥40.49 | ¥41.28 | ¥39.09 | 12,264,700 | |
| ¥40.27 | -2.33 | -5.5% | ¥40.61 | ¥42.78 | ¥39.30 | 13,500,597 | |
| ¥42.60 | -1.45 | -3.3% | ¥43.70 | ¥45.10 | ¥42.50 | 13,301,653 | |
| ¥44.05 | +0.65 | +1.5% | ¥43.53 | ¥44.60 | ¥43.00 | 9,505,605 | |
| ¥43.40 | -1.37 | -3.1% | ¥45.52 | ¥46.66 | ¥43.40 | 13,711,251 | |
| ¥44.77 | -4.23 | -8.6% | ¥46.83 | ¥48.75 | ¥44.36 | 15,207,623 | |
| ¥49.00 | +0.87 | +1.8% | ¥46.83 | ¥49.42 | ¥44.73 | 13,779,716 | |
| ¥48.13 | -2.85 | -5.6% | ¥51.21 | ¥51.50 | ¥47.80 | 8,204,801 | |
| ¥50.98 | +0.81 | +1.6% | ¥50.83 | ¥52.78 | ¥50.40 | 8,921,782 | |
| ¥50.17 | +0.73 | +1.5% | ¥49.30 | ¥51.15 | ¥48.73 | 8,346,094 | |
| ¥49.44 | -1.06 | -2.1% | ¥49.90 | ¥50.47 | ¥47.88 | 9,294,009 | |
| ¥50.50 | -0.24 | -0.5% | ¥51.78 | ¥52.00 | ¥49.90 | 7,161,523 | |
| ¥50.74 | -2.65 | -5.0% | ¥51.20 | ¥52.20 | ¥50.69 | 10,543,190 | |
| ¥53.39 | +0.31 | +0.6% | ¥53.08 | ¥56.03 | ¥52.95 | 10,407,693 | |
| ¥53.08 | +1.58 | +3.1% | ¥49.10 | ¥54.16 | ¥48.50 | 13,445,288 | |
| ¥51.50 | -2.43 | -4.5% | ¥53.90 | ¥53.90 | ¥51.18 | 8,699,030 | |
| ¥53.93 | -2.08 | -3.7% | ¥54.90 | ¥55.43 | ¥51.50 | 14,050,273 | |
| ¥56.01 | -3.13 | -5.3% | ¥59.33 | ¥60.78 | ¥55.15 | 10,785,385 | |
| ¥59.14 | -0.64 | -1.1% | ¥60.38 | ¥60.43 | ¥58.70 | 5,715,383 | |
| ¥59.78 | -0.20 | -0.3% | ¥59.80 | ¥60.18 | ¥58.63 | 6,935,111 | |
| ¥59.98 | -5.65 | -8.6% | ¥65.15 | ¥65.41 | ¥59.15 | 13,202,167 | |
| ¥65.63 | -3.02 | -4.4% | ¥68.00 | ¥71.18 | ¥65.60 | 13,387,733 | |
| ¥68.65 | +1.59 | +2.4% | ¥67.15 | ¥69.50 | ¥66.61 | 13,359,761 | |
| ¥67.06 | -1.14 | -1.7% | ¥69.42 | ¥70.20 | ¥66.90 | 17,478,623 | |
| ¥68.20 | -0.30 | -0.4% | ¥70.50 | ¥71.47 | ¥67.80 | 18,334,729 | |
| ¥68.50 | +1.60 | +2.4% | ¥67.69 | ¥68.63 | ¥66.56 | 13,884,286 | |
| ¥66.90 | -0.95 | -1.4% | ¥67.50 | ¥69.39 | ¥66.55 | 14,067,389 | |
| ¥67.85 | +1.67 | +2.5% | ¥66.21 | ¥68.78 | ¥65.59 | 18,386,727 | |
| ¥66.18 | -0.99 | -1.5% | ¥67.23 | ¥68.52 | ¥66.08 | 18,234,861 | |
| ¥67.17 | +3.18 | +5.0% | ¥61.58 | ¥67.49 | ¥60.81 | 26,972,496 | |
| ¥63.99 | +2.59 | +4.2% | ¥60.60 | ¥64.96 | ¥59.72 | 24,310,023 | |
| ¥61.40 | -0.26 | -0.4% | ¥60.99 | ¥62.99 | ¥60.50 | 9,901,382 | |
| ¥61.66 | -0.12 | -0.2% | ¥62.00 | ¥62.85 | ¥61.11 | 9,451,046 | |
| ¥61.78 | -1.05 | -1.7% | ¥62.60 | ¥63.45 | ¥61.13 | 10,928,355 | |
| ¥62.83 | +1.39 | +2.3% | ¥61.40 | ¥63.38 | ¥61.20 | 12,419,210 | |
| ¥61.44 | -2.46 | -3.8% | ¥64.60 | ¥65.74 | ¥60.69 | 10,769,974 | |
| ¥63.90 | -0.09 | -0.1% | ¥64.60 | ¥65.50 | ¥62.84 | 11,780,734 | |
| ¥63.99 | +0.77 | +1.2% | ¥62.47 | ¥64.55 | ¥61.58 | 11,953,859 | |
| ¥63.22 | -4.96 | -7.3% | ¥68.21 | ¥68.96 | ¥63.03 | 18,357,896 | |
| ¥68.18 | +2.63 | +4.0% | ¥65.00 | ¥68.44 | ¥64.20 | 18,822,340 | |
| ¥65.55 | -0.63 | -1.0% | ¥68.00 | ¥69.00 | ¥65.44 | 20,040,904 | |
| ¥66.18 | +2.40 | +3.8% | ¥64.86 | ¥66.84 | ¥63.41 | 16,139,031 | |
| ¥63.78 | +0.12 | +0.2% | ¥64.23 | ¥64.96 | ¥62.30 | 10,105,290 | |
| ¥63.66 | -0.93 | -1.4% | ¥64.00 | ¥64.98 | ¥61.08 | 12,930,970 | |
| ¥64.59 | -2.88 | -4.3% | ¥67.45 | ¥67.76 | ¥62.66 | 15,773,564 | |
| ¥67.47 | +0.77 | +1.2% | ¥66.31 | ¥69.20 | ¥64.52 | 16,172,716 | |
| ¥66.70 | -2.45 | -3.5% | ¥69.01 | ¥69.15 | ¥64.79 | 21,349,712 | |
| ¥69.15 | -7.68 | -10.0% | ¥71.27 | ¥73.55 | ¥69.15 | 17,629,172 | |
| ¥76.83 | +1.90 | +2.5% | ¥75.10 | ¥77.88 | ¥75.05 | 24,663,124 | |
| ¥74.93 | +1.87 | +2.6% | ¥74.23 | ¥75.19 | ¥72.37 | 20,690,004 | |
| ¥73.06 | -1.73 | -2.3% | ¥74.47 | ¥75.83 | ¥72.01 | 24,656,489 | |
| ¥74.79 | -5.21 | -6.5% | ¥80.07 | ¥81.86 | ¥74.21 | 31,471,341 | |
| ¥80.00 | -1.32 | -1.6% | ¥79.38 | ¥80.05 | ¥74.20 | 36,180,158 | |
| ¥81.32 | +7.39 | +10.0% | ¥73.93 | ¥81.32 | ¥73.18 | 19,355,746 | |
| ¥73.93 | +3.42 | +4.9% | ¥71.39 | ¥74.66 | ¥68.20 | 24,345,799 | |
| ¥70.51 | +2.70 | +4.0% | ¥68.49 | ¥72.00 | ¥67.00 | 19,987,790 | |
| ¥67.81 | +2.45 | +3.7% | ¥63.60 | ¥69.30 | ¥63.31 | 21,962,140 | |
| ¥65.36 | +5.36 | +8.9% | ¥60.01 | ¥66.00 | ¥59.75 | 23,121,998 | |
| ¥60.00 | +4.83 | +8.8% | ¥56.01 | ¥60.69 | ¥53.06 | 26,481,489 |
- Ticker
- Shenzhen:002859
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 2, 2026
Jiemei Electronic and Tech's Trading To Halt Pending Asset Acquisition
Latest news
Jiemei Electronic and Tech's Trading To Halt Pending Asset Acquisition
Mar 2, 2026
Closed ¥42.62 (0.0%) on Mar 3, 2026
Zhejiang Jiemei Electronic & Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Zhejiang Jiemei Electronic & Technology Co., Ltd.