Stock listing

Shenzhen:300182 Beijing Jetsen Technology Co., Ltd. (捷成股份) 股价

Follow Beijing Jetsen Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300182

¥5.64 CNY +0.94 (+20.0%)

Close on Nov 2, 2026

Past year -17.7% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥4.60 – ¥5.64 CNYNov 2, 2026
Volume
418.7M sharesNov 2, 2026
Market cap
¥15.02B CNYAt the close on Nov 2, 2026 · price × 2.66B shares outstanding
52-week range
¥4.28 – ¥9.46 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥954.5M CNYMedian day 151.0M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Beijing Jetsen Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300182 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥5.64+0.94+20.0%¥5.16¥5.64¥4.60418,718,576
¥4.70-0.58-11.0%¥5.16¥5.23¥4.68264,113,667
¥5.28-0.29-5.2%¥5.28¥5.50¥5.28194,476,893
¥5.57+0.24+4.5%¥5.20¥5.65¥5.20238,763,952
¥5.33-0.20-3.6%¥5.33¥5.66¥5.33190,603,638
¥5.53-0.05-0.9%¥5.32¥5.65¥5.32215,116,853
¥5.58+0.29+5.5%¥5.61¥5.61¥5.00251,298,900
¥5.29-0.29-5.2%¥5.56¥5.56¥5.29207,318,201
¥5.58-0.04-0.7%¥5.67¥5.80¥5.55181,552,494
¥5.62+0.03+0.5%¥5.67¥5.68¥5.47206,268,583
¥5.59+0.11+2.0%¥5.67¥5.90¥5.38284,699,512
¥5.48-0.17-3.0%¥5.41¥5.85¥5.41300,436,966
¥5.65-0.24-4.1%¥5.71¥5.95¥5.65326,231,720
¥5.89+0.14+2.4%¥5.62¥6.12¥5.53418,689,235
¥5.75+0.09+1.6%¥5.53¥5.88¥5.39333,471,003
¥5.66+0.10+1.8%¥5.51¥5.98¥5.41426,943,498
¥5.56+0.55+11.0%¥5.02¥5.73¥5.01332,612,856
¥5.01-0.24-4.6%¥5.18¥5.20¥5.00125,329,615
¥5.25+0.18+3.6%¥5.05¥5.29¥4.96194,429,945
¥5.07+0.07+1.4%¥4.96¥5.12¥4.92119,157,089
¥5.00+0.09+1.8%¥4.92¥5.09¥4.81105,597,481
¥4.91-0.08-1.6%¥4.99¥5.04¥4.9159,431,239
¥4.99-0.15-2.9%¥5.11¥5.12¥4.9785,700,351
¥5.14+0.06+1.2%¥5.10¥5.19¥5.08117,379,341
¥5.08+0.06+1.2%¥5.03¥5.10¥4.9993,411,703
¥5.020.000.0%¥5.01¥5.06¥4.9776,117,773
¥5.02+0.08+1.6%¥4.91¥5.04¥4.9079,236,553
¥4.94+0.03+0.6%¥4.88¥4.97¥4.8459,277,835
¥4.91-0.14-2.8%¥5.04¥5.09¥4.9075,811,746
¥5.05-0.01-0.2%¥5.00¥5.10¥4.9766,082,427
¥5.06-0.01-0.2%¥5.01¥5.10¥4.91106,171,345
¥5.07-0.13-2.5%¥5.19¥5.20¥5.0688,890,276
¥5.20-0.20-3.7%¥5.35¥5.39¥5.16127,920,141
¥5.40+0.05+0.9%¥5.36¥5.52¥5.26153,707,349
¥5.35+0.13+2.5%¥5.22¥5.38¥5.18157,046,925
¥5.22+0.11+2.2%¥5.19¥5.49¥5.13230,328,626
¥5.11-0.15-2.9%¥5.26¥5.48¥5.09204,778,476
¥5.26-0.25-4.5%¥5.38¥5.50¥5.23201,997,579
¥5.51+0.13+2.4%¥5.44¥5.57¥5.35324,571,875
¥5.38+0.46+9.3%¥4.94¥5.57¥4.93323,370,439
¥4.92-0.01-0.2%¥4.95¥5.01¥4.9176,994,065
¥4.93+0.04+0.8%¥4.88¥4.94¥4.8464,060,200
¥4.890.000.0%¥4.87¥4.91¥4.8462,289,915
¥4.89+0.13+2.7%¥4.77¥4.91¥4.7673,382,500
¥4.76-0.07-1.4%¥4.82¥4.85¥4.6758,698,734
¥4.83-0.01-0.2%¥4.81¥4.86¥4.7553,005,528
¥4.84+0.05+1.0%¥4.84¥4.90¥4.7968,739,251
¥4.79-0.25-5.0%¥5.00¥5.02¥4.77101,830,369
¥5.04-0.10-1.9%¥5.09¥5.10¥4.9597,958,920
¥5.14+0.04+0.8%¥5.18¥5.19¥5.0482,701,437
¥5.10-0.04-0.8%¥5.16¥5.20¥4.99129,403,290
¥5.14-0.16-3.0%¥5.31¥5.46¥5.13200,151,105
¥5.30+0.01+0.2%¥5.28¥5.40¥5.26122,864,026
¥5.29-0.07-1.3%¥5.35¥5.41¥5.27101,942,805
¥5.36-0.03-0.6%¥5.41¥5.53¥5.29121,305,295
¥5.39-0.05-0.9%¥5.38¥5.41¥5.16212,053,563
¥5.44-0.17-3.0%¥5.50¥5.65¥5.38204,713,514
¥5.61-0.11-1.9%¥5.41¥5.68¥5.35316,852,226
¥5.72+0.61+11.9%¥5.08¥6.13¥5.08390,288,143
¥5.11+0.01+0.2%¥5.03¥5.24¥4.99148,275,174
Ticker
Shenzhen:300182
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Beijing Jetsen Technology Co., Ltd.