Stock listing
Shenzhen:300912 Kailong High Technology Co., Ltd. (凯龙高科) 股价
Follow Kailong High Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300912
¥15.95 CNY +0.37 (+2.4%)
Close on Nov 2, 2026
- Day range
- ¥14.95 – ¥16.03 CNYNov 2, 2026
- Volume
- 4.54M sharesNov 2, 2026
- Market cap
- ¥1.82B CNYAt the close on Nov 2, 2026 · price × 113.9M shares outstanding
- 52-week range
- ¥14.95 – ¥48.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥87.61M CNYMedian day 3.63M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300912 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥15.95 | +0.37 | +2.4% | ¥15.71 | ¥16.03 | ¥14.95 | 4,535,983 | |
| ¥15.58 | -1.02 | -6.1% | ¥16.58 | ¥16.78 | ¥15.49 | 5,019,926 | |
| ¥16.60 | -0.84 | -4.8% | ¥17.28 | ¥17.89 | ¥16.60 | 4,360,506 | |
| ¥17.44 | +0.69 | +4.1% | ¥16.63 | ¥17.88 | ¥16.63 | 5,406,629 | |
| ¥16.75 | -0.94 | -5.3% | ¥17.24 | ¥18.10 | ¥16.75 | 5,551,873 | |
| ¥17.69 | +0.50 | +2.9% | ¥17.34 | ¥18.65 | ¥16.86 | 6,412,789 | |
| ¥17.19 | +0.55 | +3.3% | ¥17.07 | ¥17.28 | ¥15.42 | 3,754,192 | |
| ¥16.64 | -0.64 | -3.7% | ¥17.28 | ¥17.52 | ¥16.64 | 1,663,655 | |
| ¥17.28 | -0.13 | -0.7% | ¥17.48 | ¥17.67 | ¥17.19 | 1,580,700 | |
| ¥17.41 | +0.41 | +2.4% | ¥17.07 | ¥17.66 | ¥16.92 | 2,089,100 | |
| ¥17.00 | -0.16 | -0.9% | ¥17.07 | ¥17.25 | ¥16.35 | 2,744,899 | |
| ¥17.16 | +0.40 | +2.4% | ¥17.07 | ¥17.58 | ¥16.92 | 2,562,100 | |
| ¥16.76 | -0.65 | -3.7% | ¥17.00 | ¥17.19 | ¥16.69 | 2,616,299 | |
| ¥17.41 | -0.61 | -3.4% | ¥17.93 | ¥18.05 | ¥17.41 | 2,206,600 | |
| ¥18.02 | +0.22 | +1.2% | ¥17.56 | ¥18.09 | ¥16.97 | 3,083,300 | |
| ¥17.80 | -0.61 | -3.3% | ¥18.41 | ¥18.47 | ¥17.76 | 2,450,300 | |
| ¥18.41 | -0.22 | -1.2% | ¥18.48 | ¥18.72 | ¥17.38 | 3,424,900 | |
| ¥18.63 | -0.46 | -2.4% | ¥19.11 | ¥19.45 | ¥18.17 | 2,437,200 | |
| ¥19.09 | -0.43 | -2.2% | ¥19.72 | ¥19.81 | ¥19.02 | 2,064,900 | |
| ¥19.52 | +0.08 | +0.4% | ¥19.38 | ¥19.77 | ¥19.31 | 1,929,200 | |
| ¥19.44 | -0.50 | -2.5% | ¥19.88 | ¥19.88 | ¥19.20 | 2,468,064 | |
| ¥19.94 | -0.03 | -0.2% | ¥19.96 | ¥20.28 | ¥19.81 | 1,942,000 | |
| ¥19.97 | -0.37 | -1.8% | ¥20.33 | ¥20.47 | ¥19.95 | 2,539,300 | |
| ¥20.34 | +0.24 | +1.2% | ¥20.30 | ¥20.63 | ¥20.05 | 2,723,936 | |
| ¥20.10 | +0.54 | +2.8% | ¥19.56 | ¥20.46 | ¥19.51 | 3,391,555 | |
| ¥19.56 | +0.22 | +1.1% | ¥19.32 | ¥19.75 | ¥19.24 | 2,627,955 | |
| ¥19.34 | +0.44 | +2.3% | ¥18.98 | ¥19.49 | ¥18.79 | 3,275,655 | |
| ¥18.90 | +0.32 | +1.7% | ¥18.54 | ¥18.96 | ¥18.36 | 2,640,631 | |
| ¥18.58 | -0.62 | -3.2% | ¥19.22 | ¥19.27 | ¥18.58 | 2,958,092 | |
| ¥19.20 | -0.02 | -0.1% | ¥19.20 | ¥19.76 | ¥18.99 | 3,220,000 | |
| ¥19.22 | -0.87 | -4.3% | ¥19.90 | ¥20.10 | ¥19.12 | 4,081,758 | |
| ¥20.09 | -0.57 | -2.8% | ¥20.48 | ¥20.76 | ¥20.04 | 2,353,300 | |
| ¥20.66 | -0.06 | -0.3% | ¥20.72 | ¥20.92 | ¥20.51 | 1,875,458 | |
| ¥20.72 | -0.36 | -1.7% | ¥21.06 | ¥21.18 | ¥20.64 | 2,449,300 | |
| ¥21.08 | +0.35 | +1.7% | ¥20.57 | ¥21.50 | ¥20.57 | 2,773,745 | |
| ¥20.73 | -0.23 | -1.1% | ¥21.14 | ¥21.36 | ¥20.59 | 3,501,600 | |
| ¥20.96 | +0.05 | +0.2% | ¥21.26 | ¥21.44 | ¥20.74 | 3,848,386 | |
| ¥20.91 | -0.12 | -0.6% | ¥20.86 | ¥21.94 | ¥20.50 | 3,928,256 | |
| ¥21.03 | +0.33 | +1.6% | ¥21.00 | ¥21.25 | ¥20.49 | 4,895,500 | |
| ¥20.70 | +1.15 | +5.9% | ¥19.50 | ¥20.76 | ¥19.20 | 6,406,243 | |
| ¥19.55 | -0.37 | -1.9% | ¥19.74 | ¥19.94 | ¥19.41 | 4,515,600 | |
| ¥19.92 | +0.25 | +1.3% | ¥19.60 | ¥20.09 | ¥19.51 | 3,376,894 | |
| ¥19.67 | -0.24 | -1.2% | ¥19.91 | ¥20.02 | ¥19.35 | 3,386,036 | |
| ¥19.91 | +0.85 | +4.5% | ¥19.00 | ¥20.05 | ¥18.80 | 4,471,523 | |
| ¥19.06 | -0.63 | -3.2% | ¥19.66 | ¥19.68 | ¥18.66 | 3,826,929 | |
| ¥19.69 | +0.57 | +3.0% | ¥19.12 | ¥19.78 | ¥18.55 | 4,317,400 | |
| ¥19.12 | -0.19 | -1.0% | ¥19.49 | ¥19.64 | ¥19.04 | 4,148,707 | |
| ¥19.31 | -2.03 | -9.5% | ¥20.67 | ¥20.80 | ¥19.26 | 6,598,619 | |
| ¥21.34 | +0.33 | +1.6% | ¥20.91 | ¥21.36 | ¥20.73 | 4,409,045 | |
| ¥21.01 | +0.21 | +1.0% | ¥20.77 | ¥21.04 | ¥20.51 | 4,269,795 | |
| ¥20.80 | -0.24 | -1.1% | ¥21.00 | ¥21.00 | ¥20.30 | 5,704,005 | |
| ¥21.04 | -0.96 | -4.4% | ¥21.96 | ¥21.98 | ¥21.00 | 7,497,085 | |
| ¥22.00 | +0.45 | +2.1% | ¥21.40 | ¥22.14 | ¥21.11 | 8,666,044 | |
| ¥21.55 | +0.16 | +0.7% | ¥21.30 | ¥21.56 | ¥20.20 | 10,189,564 | |
| ¥21.39 | +1.32 | +6.6% | ¥20.18 | ¥22.37 | ¥20.10 | 12,597,926 | |
| ¥20.07 | +0.29 | +1.5% | ¥19.60 | ¥20.09 | ¥19.52 | 8,587,782 | |
| ¥19.78 | -0.64 | -3.1% | ¥19.76 | ¥20.32 | ¥19.36 | 10,827,105 | |
| ¥20.42 | -2.47 | -10.8% | ¥19.19 | ¥21.30 | ¥19.19 | 16,612,533 | |
| ¥22.89 | +0.84 | +3.8% | ¥22.00 | ¥23.10 | ¥21.69 | 5,725,726 | |
| ¥22.05 | -0.86 | -3.8% | ¥22.54 | ¥22.83 | ¥21.55 | 7,257,508 |
- Ticker
- Shenzhen:300912
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 3, 2026
Trading In Kailong High Tech's Shares To Resume
Latest news
Trading In Kailong High Tech's Shares To Resume
Feb 3, 2026
Closed ¥23.82 (+20.0%) on Feb 4, 2026
Trading In Kailong High Technology's Shares To Halt
Jan 20, 2026
Closed ¥19.85 (0.0%) on Jan 21, 2026
Kailong High Technology Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Kailong High Technology Co., Ltd.