Stock listing
Shenzhen:301182 Henan Carve Electronics Technology Co. Ltd. (凯旺科技) 股价
Follow Henan Carve Electronics Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301182
¥44.05 CNY +3.24 (+7.9%)
Close on Nov 2, 2026
- Day range
- ¥40.15 – ¥45.16 CNYNov 2, 2026
- Volume
- 3.73M sharesNov 2, 2026
- Market cap
- ¥4.22B CNYAt the close on Nov 2, 2026 · price × 95.82M shares outstanding
- 52-week range
- ¥31.60 – ¥121.75 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥218.7M CNYMedian day 3.00M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301182 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥44.05 | +3.24 | +7.9% | ¥43.00 | ¥45.16 | ¥40.15 | 3,728,382 | |
| ¥40.81 | -3.46 | -7.8% | ¥44.25 | ¥44.64 | ¥40.73 | 2,972,600 | |
| ¥44.27 | -2.13 | -4.6% | ¥46.10 | ¥47.25 | ¥44.27 | 2,740,229 | |
| ¥46.40 | +3.19 | +7.4% | ¥44.25 | ¥46.60 | ¥43.40 | 2,801,890 | |
| ¥43.21 | -2.08 | -4.6% | ¥44.25 | ¥46.65 | ¥43.21 | 1,557,799 | |
| ¥45.29 | -1.41 | -3.0% | ¥45.99 | ¥46.90 | ¥45.00 | 1,856,656 | |
| ¥46.70 | +1.60 | +3.5% | ¥44.25 | ¥47.17 | ¥40.00 | 3,740,687 | |
| ¥45.10 | -2.72 | -5.7% | ¥48.39 | ¥48.45 | ¥45.10 | 1,954,401 | |
| ¥47.82 | -0.42 | -0.9% | ¥48.39 | ¥50.07 | ¥47.58 | 2,380,100 | |
| ¥48.24 | +2.49 | +5.4% | ¥48.39 | ¥48.97 | ¥45.06 | 2,795,800 | |
| ¥45.75 | -0.52 | -1.1% | ¥45.84 | ¥46.94 | ¥43.70 | 2,436,700 | |
| ¥46.27 | -1.17 | -2.5% | ¥48.39 | ¥49.41 | ¥45.65 | 2,515,453 | |
| ¥47.44 | -3.11 | -6.2% | ¥49.50 | ¥49.60 | ¥46.90 | 2,730,763 | |
| ¥50.55 | -1.66 | -3.2% | ¥53.00 | ¥53.13 | ¥50.46 | 1,707,610 | |
| ¥52.21 | +0.75 | +1.5% | ¥49.97 | ¥53.08 | ¥47.00 | 2,780,910 | |
| ¥51.46 | -2.67 | -4.9% | ¥54.13 | ¥54.14 | ¥51.30 | 1,886,000 | |
| ¥54.13 | -1.85 | -3.3% | ¥56.20 | ¥56.27 | ¥49.61 | 3,441,400 | |
| ¥55.98 | -3.07 | -5.2% | ¥59.97 | ¥60.50 | ¥55.03 | 1,711,700 | |
| ¥59.05 | -1.55 | -2.6% | ¥61.00 | ¥61.30 | ¥58.18 | 1,818,332 | |
| ¥60.60 | -0.73 | -1.2% | ¥61.62 | ¥61.93 | ¥60.17 | 2,250,319 | |
| ¥61.33 | -7.58 | -11.0% | ¥68.88 | ¥68.88 | ¥60.88 | 3,558,278 | |
| ¥68.91 | -3.07 | -4.3% | ¥72.12 | ¥72.16 | ¥68.79 | 1,831,859 | |
| ¥71.98 | -1.49 | -2.0% | ¥73.01 | ¥74.17 | ¥71.44 | 2,689,800 | |
| ¥73.47 | -0.34 | -0.5% | ¥74.26 | ¥77.36 | ¥72.87 | 4,067,700 | |
| ¥73.81 | +2.53 | +3.5% | ¥71.26 | ¥78.51 | ¥71.26 | 5,745,770 | |
| ¥71.28 | +1.78 | +2.6% | ¥69.50 | ¥73.82 | ¥68.31 | 4,394,585 | |
| ¥69.50 | +3.42 | +5.2% | ¥66.00 | ¥70.50 | ¥65.02 | 3,762,915 | |
| ¥66.08 | +2.27 | +3.6% | ¥63.48 | ¥67.08 | ¥62.88 | 2,526,200 | |
| ¥63.81 | -2.48 | -3.7% | ¥66.20 | ¥67.00 | ¥63.50 | 2,601,050 | |
| ¥66.29 | -0.78 | -1.2% | ¥66.00 | ¥67.30 | ¥64.34 | 3,031,344 | |
| ¥67.07 | -1.27 | -1.9% | ¥67.16 | ¥68.30 | ¥62.19 | 3,446,750 | |
| ¥68.34 | -1.71 | -2.4% | ¥69.04 | ¥70.15 | ¥67.61 | 2,363,300 | |
| ¥70.05 | -0.43 | -0.6% | ¥71.22 | ¥73.40 | ¥67.85 | 4,784,458 | |
| ¥70.48 | -2.90 | -4.0% | ¥73.45 | ¥75.59 | ¥68.80 | 6,878,888 | |
| ¥73.38 | +2.38 | +3.4% | ¥71.66 | ¥76.20 | ¥69.01 | 5,392,712 | |
| ¥71.00 | -0.54 | -0.8% | ¥72.79 | ¥77.66 | ¥70.09 | 4,798,202 | |
| ¥71.54 | +4.14 | +6.1% | ¥68.02 | ¥72.47 | ¥65.03 | 4,245,871 | |
| ¥67.40 | -1.98 | -2.9% | ¥68.39 | ¥69.00 | ¥67.03 | 1,772,634 | |
| ¥69.38 | -1.44 | -2.0% | ¥70.83 | ¥72.30 | ¥68.29 | 3,395,218 | |
| ¥70.82 | +0.02 | 0.0% | ¥67.73 | ¥72.30 | ¥67.52 | 3,045,565 | |
| ¥70.80 | -1.54 | -2.1% | ¥74.00 | ¥74.87 | ¥70.42 | 3,375,700 | |
| ¥72.34 | +4.06 | +5.9% | ¥69.16 | ¥74.47 | ¥67.83 | 4,350,200 | |
| ¥68.28 | -2.19 | -3.1% | ¥70.42 | ¥71.18 | ¥66.68 | 2,930,500 | |
| ¥70.47 | +3.75 | +5.6% | ¥66.12 | ¥70.88 | ¥64.08 | 3,178,046 | |
| ¥66.72 | -1.38 | -2.0% | ¥68.37 | ¥68.44 | ¥64.22 | 2,295,479 | |
| ¥68.10 | +2.40 | +3.7% | ¥65.39 | ¥70.18 | ¥63.70 | 2,476,956 | |
| ¥65.70 | +0.14 | +0.2% | ¥66.98 | ¥67.18 | ¥64.81 | 2,375,347 | |
| ¥65.56 | -7.57 | -10.4% | ¥71.23 | ¥71.23 | ¥65.21 | 3,470,863 | |
| ¥73.13 | -1.20 | -1.6% | ¥73.62 | ¥74.40 | ¥71.20 | 2,609,706 | |
| ¥74.33 | +4.00 | +5.7% | ¥70.33 | ¥75.00 | ¥69.64 | 3,693,683 | |
| ¥70.33 | +0.33 | +0.5% | ¥70.01 | ¥71.50 | ¥68.80 | 2,510,929 | |
| ¥70.00 | -1.43 | -2.0% | ¥71.29 | ¥73.98 | ¥70.00 | 3,417,673 | |
| ¥71.43 | -1.46 | -2.0% | ¥72.82 | ¥73.48 | ¥71.38 | 3,802,973 | |
| ¥72.89 | +4.29 | +6.3% | ¥68.37 | ¥73.99 | ¥66.80 | 4,600,378 | |
| ¥68.60 | -3.80 | -5.2% | ¥73.93 | ¥74.99 | ¥67.50 | 4,544,606 | |
| ¥72.40 | +3.90 | +5.7% | ¥68.50 | ¥79.00 | ¥67.00 | 6,951,056 | |
| ¥68.50 | -0.69 | -1.0% | ¥67.81 | ¥70.27 | ¥63.63 | 6,260,976 | |
| ¥69.19 | +4.79 | +7.4% | ¥62.70 | ¥69.38 | ¥62.00 | 6,387,649 | |
| ¥64.40 | +3.42 | +5.6% | ¥61.78 | ¥64.41 | ¥56.10 | 8,537,279 | |
| ¥60.98 | +10.16 | +20.0% | ¥52.45 | ¥60.98 | ¥52.43 | 1,767,863 |
- Ticker
- Shenzhen:301182
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Henan Carve Electronics Technology Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Henan Carve Electronics Technology Co. Ltd.