Stock listing
Shenzhen:300248 Newcapec Electronics Co., Ltd. (新开普) 股价
Follow Newcapec Electronics Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300248
¥7.50 CNY -0.50 (-6.3%)
Close on Oct 30, 2026
- Day range
- ¥7.50 – ¥8.04 CNYOct 30, 2026
- Volume
- 13.94M sharesOct 30, 2026
- Market cap
- ¥3.57B CNYAt the close on Oct 30, 2026 · price × 476.3M shares outstanding
- 52-week range
- ¥7.07 – ¥15.98 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥107.9M CNYMedian day 9.32M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300248 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.50 | -0.50 | -6.3% | ¥8.04 | ¥8.04 | ¥7.50 | 13,936,581 | |
| ¥8.00 | -0.32 | -3.8% | ¥8.21 | ¥8.32 | ¥8.00 | 9,497,325 | |
| ¥8.32 | +0.05 | +0.6% | ¥8.30 | ¥8.44 | ¥8.18 | 9,803,272 | |
| ¥8.27 | -0.44 | -5.1% | ¥8.87 | ¥9.05 | ¥8.26 | 14,267,099 | |
| ¥8.71 | +0.19 | +2.2% | ¥8.48 | ¥8.86 | ¥8.48 | 15,745,103 | |
| ¥8.52 | +0.40 | +4.9% | ¥8.05 | ¥8.54 | ¥7.70 | 16,934,699 | |
| ¥8.12 | -0.34 | -4.0% | ¥8.46 | ¥8.53 | ¥8.12 | 8,685,100 | |
| ¥8.46 | -0.03 | -0.4% | ¥8.51 | ¥8.63 | ¥8.41 | 8,392,918 | |
| ¥8.49 | +0.25 | +3.0% | ¥8.19 | ¥8.54 | ¥8.15 | 10,557,783 | |
| ¥8.24 | +0.11 | +1.4% | ¥8.15 | ¥8.34 | ¥8.04 | 6,413,251 | |
| ¥8.13 | -0.11 | -1.3% | ¥8.36 | ¥8.47 | ¥8.06 | 8,251,900 | |
| ¥8.24 | -0.10 | -1.2% | ¥8.18 | ¥8.54 | ¥8.17 | 7,499,151 | |
| ¥8.34 | -0.18 | -2.1% | ¥8.46 | ¥8.53 | ¥8.34 | 4,785,108 | |
| ¥8.52 | +0.01 | +0.1% | ¥8.41 | ¥8.59 | ¥8.26 | 7,612,902 | |
| ¥8.51 | +0.10 | +1.2% | ¥8.36 | ¥8.60 | ¥8.34 | 9,483,288 | |
| ¥8.41 | +0.31 | +3.8% | ¥8.10 | ¥8.43 | ¥7.90 | 8,411,323 | |
| ¥8.10 | -0.15 | -1.8% | ¥8.22 | ¥8.33 | ¥8.06 | 4,609,200 | |
| ¥8.25 | -0.05 | -0.6% | ¥8.37 | ¥8.38 | ¥8.19 | 4,779,656 | |
| ¥8.30 | +0.22 | +2.7% | ¥8.15 | ¥8.37 | ¥8.08 | 7,126,231 | |
| ¥8.08 | -0.12 | -1.5% | ¥8.19 | ¥8.25 | ¥8.03 | 4,582,734 | |
| ¥8.20 | -0.07 | -0.8% | ¥8.27 | ¥8.32 | ¥8.18 | 3,343,799 | |
| ¥8.27 | -0.14 | -1.7% | ¥8.35 | ¥8.39 | ¥8.23 | 5,280,395 | |
| ¥8.41 | +0.09 | +1.1% | ¥8.42 | ¥8.58 | ¥8.36 | 9,322,273 | |
| ¥8.32 | +0.13 | +1.6% | ¥8.23 | ¥8.34 | ¥8.21 | 5,796,540 | |
| ¥8.19 | -0.01 | -0.1% | ¥8.29 | ¥8.33 | ¥8.14 | 6,326,335 | |
| ¥8.20 | +0.03 | +0.4% | ¥8.16 | ¥8.26 | ¥8.04 | 5,540,800 | |
| ¥8.17 | +0.07 | +0.9% | ¥8.05 | ¥8.21 | ¥8.00 | 4,659,723 | |
| ¥8.10 | -0.16 | -1.9% | ¥8.34 | ¥8.35 | ¥8.07 | 5,342,058 | |
| ¥8.26 | +0.03 | +0.4% | ¥8.23 | ¥8.35 | ¥8.21 | 4,718,100 | |
| ¥8.23 | -0.19 | -2.3% | ¥8.32 | ¥8.36 | ¥8.07 | 7,054,551 | |
| ¥8.42 | -0.14 | -1.6% | ¥8.55 | ¥8.55 | ¥8.40 | 5,269,822 | |
| ¥8.56 | -0.21 | -2.4% | ¥8.75 | ¥8.76 | ¥8.52 | 6,693,400 | |
| ¥8.77 | +0.01 | +0.1% | ¥8.74 | ¥8.88 | ¥8.68 | 6,349,700 | |
| ¥8.76 | -0.14 | -1.6% | ¥9.08 | ¥9.08 | ¥8.68 | 9,227,302 | |
| ¥8.90 | +0.06 | +0.7% | ¥8.96 | ¥9.19 | ¥8.85 | 12,104,604 | |
| ¥8.84 | -0.23 | -2.5% | ¥9.05 | ¥9.15 | ¥8.82 | 8,804,425 | |
| ¥9.07 | -0.14 | -1.5% | ¥9.08 | ¥9.18 | ¥8.93 | 10,735,394 | |
| ¥9.21 | +0.28 | +3.1% | ¥9.00 | ¥9.32 | ¥8.94 | 15,769,075 | |
| ¥8.93 | +0.16 | +1.8% | ¥8.68 | ¥8.93 | ¥8.52 | 7,599,208 | |
| ¥8.77 | -0.04 | -0.5% | ¥8.85 | ¥8.95 | ¥8.76 | 8,441,100 | |
| ¥8.81 | +0.03 | +0.3% | ¥8.71 | ¥8.87 | ¥8.69 | 7,325,100 | |
| ¥8.78 | +0.08 | +0.9% | ¥8.70 | ¥8.87 | ¥8.61 | 10,315,541 | |
| ¥8.70 | +0.27 | +3.2% | ¥8.29 | ¥8.73 | ¥8.19 | 11,869,135 | |
| ¥8.43 | -0.41 | -4.6% | ¥8.66 | ¥8.78 | ¥8.39 | 12,711,952 | |
| ¥8.84 | +0.24 | +2.8% | ¥8.57 | ¥9.05 | ¥8.53 | 17,732,652 | |
| ¥8.60 | +0.01 | +0.1% | ¥8.59 | ¥8.65 | ¥8.52 | 8,245,300 | |
| ¥8.59 | -0.40 | -4.4% | ¥8.85 | ¥9.16 | ¥8.57 | 16,448,082 | |
| ¥8.99 | -0.05 | -0.6% | ¥9.03 | ¥9.03 | ¥8.78 | 11,643,736 | |
| ¥9.04 | +0.10 | +1.1% | ¥8.94 | ¥9.05 | ¥8.80 | 10,952,300 | |
| ¥8.94 | -0.01 | -0.1% | ¥9.00 | ¥9.26 | ¥8.75 | 15,783,874 | |
| ¥8.95 | -0.36 | -3.9% | ¥9.26 | ¥9.40 | ¥8.95 | 24,109,221 | |
| ¥9.31 | -0.04 | -0.4% | ¥9.26 | ¥9.44 | ¥9.23 | 16,031,756 | |
| ¥9.35 | -0.33 | -3.4% | ¥9.53 | ¥9.57 | ¥9.25 | 25,479,111 | |
| ¥9.68 | +0.02 | +0.2% | ¥9.94 | ¥10.12 | ¥9.56 | 34,872,758 | |
| ¥9.66 | -0.29 | -2.9% | ¥9.84 | ¥9.84 | ¥9.21 | 42,884,234 | |
| ¥9.95 | -0.12 | -1.2% | ¥9.75 | ¥10.38 | ¥9.56 | 61,888,273 | |
| ¥10.07 | +1.68 | +20.0% | ¥8.39 | ¥10.07 | ¥8.35 | 35,553,730 | |
| ¥8.39 | +0.11 | +1.3% | ¥8.33 | ¥8.45 | ¥8.25 | 11,191,865 | |
| ¥8.28 | +0.05 | +0.6% | ¥8.20 | ¥8.33 | ¥8.09 | 12,408,567 | |
| ¥8.23 | +0.39 | +5.0% | ¥7.91 | ¥8.34 | ¥7.89 | 13,519,336 | |
| ¥7.84 | -0.05 | -0.6% | ¥7.83 | ¥8.08 | ¥7.83 | 10,602,035 |
- Ticker
- Shenzhen:300248
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Newcapec Electronics Co., Ltd.