Stock listing
Shenzhen:300686 Shenzhen CDL Precision Technology Co., Ltd. (智动力) 股价
Follow Shenzhen CDL Precision Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300686
¥10.59 CNY +0.19 (+1.8%)
Close on Nov 2, 2026
- Day range
- ¥9.90 – ¥10.76 CNYNov 2, 2026
- Volume
- 10.25M sharesNov 2, 2026
- Market cap
- ¥2.76B CNYAt the close on Nov 2, 2026 · price × 260.6M shares outstanding
- 52-week range
- ¥9.56 – ¥21.28 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥125.7M CNYMedian day 6.55M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300686 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.59 | +0.19 | +1.8% | ¥10.33 | ¥10.76 | ¥9.90 | 10,248,993 | |
| ¥10.40 | -1.06 | -9.2% | ¥10.93 | ¥11.07 | ¥10.22 | 11,269,560 | |
| ¥11.46 | -0.63 | -5.2% | ¥12.03 | ¥12.06 | ¥11.41 | 4,113,800 | |
| ¥12.09 | +0.23 | +1.9% | ¥11.97 | ¥12.28 | ¥11.78 | 4,066,669 | |
| ¥11.86 | -0.53 | -4.3% | ¥12.47 | ¥12.70 | ¥11.83 | 3,929,150 | |
| ¥12.39 | +0.10 | +0.8% | ¥12.17 | ¥12.68 | ¥12.11 | 6,317,908 | |
| ¥12.29 | -0.51 | -4.0% | ¥12.58 | ¥12.62 | ¥11.04 | 11,606,636 | |
| ¥12.80 | -0.27 | -2.1% | ¥13.00 | ¥13.17 | ¥12.70 | 3,840,600 | |
| ¥13.07 | +0.15 | +1.2% | ¥13.10 | ¥13.17 | ¥12.86 | 3,051,300 | |
| ¥12.92 | +0.08 | +0.6% | ¥12.80 | ¥13.15 | ¥12.60 | 3,131,100 | |
| ¥12.84 | -0.15 | -1.2% | ¥12.99 | ¥12.99 | ¥12.32 | 4,565,300 | |
| ¥12.99 | +0.28 | +2.2% | ¥13.01 | ¥13.18 | ¥12.82 | 4,035,900 | |
| ¥12.71 | -0.43 | -3.3% | ¥12.78 | ¥13.02 | ¥12.57 | 3,574,100 | |
| ¥13.14 | -0.44 | -3.2% | ¥13.46 | ¥13.59 | ¥13.09 | 3,318,500 | |
| ¥13.58 | +0.16 | +1.2% | ¥13.21 | ¥13.77 | ¥12.60 | 6,261,260 | |
| ¥13.42 | -0.33 | -2.4% | ¥13.63 | ¥13.91 | ¥13.40 | 7,478,400 | |
| ¥13.75 | -0.01 | -0.1% | ¥13.66 | ¥13.94 | ¥12.80 | 7,350,600 | |
| ¥13.76 | -0.54 | -3.8% | ¥14.29 | ¥14.58 | ¥13.60 | 5,795,860 | |
| ¥14.30 | -0.38 | -2.6% | ¥14.61 | ¥14.95 | ¥14.12 | 6,181,880 | |
| ¥14.68 | +0.54 | +3.8% | ¥14.36 | ¥15.12 | ¥14.12 | 7,450,662 | |
| ¥14.14 | -0.63 | -4.3% | ¥14.68 | ¥14.83 | ¥14.01 | 5,184,700 | |
| ¥14.77 | -0.21 | -1.4% | ¥15.07 | ¥15.30 | ¥14.71 | 6,626,303 | |
| ¥14.98 | +0.18 | +1.2% | ¥14.86 | ¥15.09 | ¥14.62 | 4,348,300 | |
| ¥14.80 | -0.33 | -2.2% | ¥15.14 | ¥15.20 | ¥14.77 | 4,495,020 | |
| ¥15.13 | +0.27 | +1.8% | ¥14.84 | ¥15.18 | ¥14.76 | 5,164,500 | |
| ¥14.86 | +0.28 | +1.9% | ¥14.80 | ¥15.10 | ¥14.60 | 5,027,960 | |
| ¥14.58 | +0.07 | +0.5% | ¥14.47 | ¥14.74 | ¥14.30 | 3,909,300 | |
| ¥14.51 | +0.31 | +2.2% | ¥14.22 | ¥14.60 | ¥14.06 | 4,570,460 | |
| ¥14.20 | -0.35 | -2.4% | ¥14.39 | ¥14.61 | ¥14.17 | 4,274,800 | |
| ¥14.55 | +0.63 | +4.5% | ¥13.95 | ¥14.78 | ¥13.60 | 6,880,860 | |
| ¥13.92 | -0.17 | -1.2% | ¥13.95 | ¥14.13 | ¥13.37 | 6,481,500 | |
| ¥14.09 | -0.23 | -1.6% | ¥14.20 | ¥14.34 | ¥13.92 | 4,199,500 | |
| ¥14.32 | -0.20 | -1.4% | ¥14.60 | ¥14.65 | ¥14.21 | 3,608,900 | |
| ¥14.52 | -0.29 | -2.0% | ¥14.80 | ¥14.83 | ¥14.40 | 4,785,200 | |
| ¥14.81 | +0.36 | +2.5% | ¥14.72 | ¥14.88 | ¥14.46 | 4,959,100 | |
| ¥14.45 | -0.56 | -3.7% | ¥15.07 | ¥15.17 | ¥14.32 | 5,933,600 | |
| ¥15.01 | -0.08 | -0.5% | ¥15.10 | ¥15.34 | ¥14.80 | 4,953,328 | |
| ¥15.09 | -0.09 | -0.6% | ¥14.90 | ¥15.30 | ¥14.75 | 5,408,400 | |
| ¥15.18 | -0.02 | -0.1% | ¥15.16 | ¥15.39 | ¥14.94 | 7,911,800 | |
| ¥15.20 | +0.50 | +3.4% | ¥14.56 | ¥15.28 | ¥14.50 | 8,220,600 | |
| ¥14.70 | -0.30 | -2.0% | ¥14.85 | ¥15.19 | ¥14.70 | 7,561,500 | |
| ¥15.00 | +0.02 | +0.1% | ¥15.13 | ¥15.13 | ¥14.70 | 10,345,200 | |
| ¥14.98 | +0.58 | +4.0% | ¥14.26 | ¥15.08 | ¥14.03 | 12,173,060 | |
| ¥14.40 | +0.17 | +1.2% | ¥13.93 | ¥14.52 | ¥13.73 | 7,939,250 | |
| ¥14.23 | -0.44 | -3.0% | ¥14.68 | ¥14.80 | ¥13.98 | 11,025,600 | |
| ¥14.67 | +0.65 | +4.6% | ¥13.96 | ¥14.83 | ¥13.70 | 13,253,300 | |
| ¥14.02 | +0.11 | +0.8% | ¥14.15 | ¥14.62 | ¥13.83 | 9,525,400 | |
| ¥13.91 | -1.05 | -7.0% | ¥14.59 | ¥14.90 | ¥13.80 | 12,489,800 | |
| ¥14.96 | -0.17 | -1.1% | ¥15.07 | ¥15.88 | ¥14.70 | 14,233,600 | |
| ¥15.13 | +0.95 | +6.7% | ¥14.23 | ¥15.15 | ¥14.00 | 14,028,600 | |
| ¥14.18 | -0.94 | -6.2% | ¥15.10 | ¥15.15 | ¥14.00 | 18,098,648 | |
| ¥15.12 | -0.87 | -5.4% | ¥16.40 | ¥16.58 | ¥15.05 | 14,723,300 | |
| ¥15.99 | +0.19 | +1.2% | ¥15.59 | ¥16.32 | ¥15.59 | 13,506,560 | |
| ¥15.80 | -0.14 | -0.9% | ¥15.91 | ¥16.30 | ¥15.09 | 19,607,705 | |
| ¥15.94 | +0.33 | +2.1% | ¥15.91 | ¥16.17 | ¥15.47 | 21,230,721 | |
| ¥15.61 | +0.38 | +2.5% | ¥14.93 | ¥16.31 | ¥14.78 | 31,705,893 | |
| ¥15.23 | +0.17 | +1.1% | ¥15.00 | ¥15.80 | ¥14.50 | 37,171,680 | |
| ¥15.06 | +2.51 | +20.0% | ¥14.00 | ¥15.06 | ¥13.40 | 14,970,460 | |
| ¥12.55 | +0.69 | +5.8% | ¥11.93 | ¥12.66 | ¥11.71 | 9,216,600 | |
| ¥11.86 | +0.55 | +4.9% | ¥11.33 | ¥12.07 | ¥11.18 | 8,134,600 |
- Ticker
- Shenzhen:300686
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Shenzhen CDL Precision Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Shenzhen CDL Precision Technology Co., Ltd.