Stock listing
Shenzhen:301326 J.Pond Precision Technology Co., Ltd. (捷邦科技) 股价
Follow J.Pond Precision Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301326
¥63.20 CNY -5.23 (-7.6%)
Close on Oct 30, 2026
- Day range
- ¥62.00 – ¥69.50 CNYOct 30, 2026
- Volume
- 1.85M sharesOct 30, 2026
- Market cap
- ¥4.60B CNYAt the close on Oct 30, 2026 · price × 72.71M shares outstanding
- 52-week range
- ¥62.00 – ¥199.86 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥180.6M CNYMedian day 1.80M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301326 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥63.20 | -5.23 | -7.6% | ¥66.38 | ¥69.50 | ¥62.00 | 1,850,304 | |
| ¥68.43 | -4.05 | -5.6% | ¥71.50 | ¥71.90 | ¥68.10 | 919,350 | |
| ¥72.48 | +3.59 | +5.2% | ¥71.50 | ¥73.40 | ¥69.24 | 1,129,395 | |
| ¥68.89 | -2.69 | -3.8% | ¥71.50 | ¥73.73 | ¥68.54 | 980,903 | |
| ¥71.58 | -3.56 | -4.7% | ¥71.50 | ¥75.90 | ¥71.05 | 1,289,700 | |
| ¥75.14 | +2.19 | +3.0% | ¥71.50 | ¥76.28 | ¥65.69 | 2,116,440 | |
| ¥72.95 | -3.11 | -4.1% | ¥76.36 | ¥77.20 | ¥72.76 | 1,173,200 | |
| ¥76.06 | -1.09 | -1.4% | ¥77.17 | ¥79.50 | ¥75.63 | 938,000 | |
| ¥77.15 | +1.75 | +2.3% | ¥75.14 | ¥78.50 | ¥74.50 | 1,325,900 | |
| ¥75.40 | -2.60 | -3.3% | ¥77.12 | ¥77.64 | ¥72.00 | 1,575,174 | |
| ¥78.00 | -0.77 | -1.0% | ¥79.79 | ¥81.89 | ¥77.14 | 1,362,141 | |
| ¥78.77 | -3.45 | -4.2% | ¥79.76 | ¥80.90 | ¥76.69 | 1,539,187 | |
| ¥82.22 | -2.17 | -2.6% | ¥84.38 | ¥85.27 | ¥81.87 | 850,860 | |
| ¥84.39 | +0.45 | +0.5% | ¥82.25 | ¥86.40 | ¥78.89 | 1,524,946 | |
| ¥83.94 | -3.94 | -4.5% | ¥89.64 | ¥89.72 | ¥83.86 | 1,170,364 | |
| ¥87.88 | -2.62 | -2.9% | ¥92.29 | ¥92.29 | ¥82.50 | 1,801,440 | |
| ¥90.50 | -3.03 | -3.2% | ¥94.20 | ¥100.80 | ¥89.26 | 1,528,400 | |
| ¥93.53 | -3.26 | -3.4% | ¥97.05 | ¥98.38 | ¥93.08 | 998,254 | |
| ¥96.79 | +2.38 | +2.5% | ¥93.46 | ¥98.29 | ¥92.67 | 1,380,533 | |
| ¥94.41 | -10.81 | -10.3% | ¥105.22 | ¥105.23 | ¥92.21 | 1,935,769 | |
| ¥105.22 | -2.97 | -2.7% | ¥108.19 | ¥108.19 | ¥104.60 | 1,056,600 | |
| ¥108.19 | -0.27 | -0.2% | ¥109.99 | ¥110.93 | ¥107.55 | 981,997 | |
| ¥108.46 | -2.27 | -2.1% | ¥112.94 | ¥112.94 | ¥107.80 | 1,238,400 | |
| ¥110.73 | +1.93 | +1.8% | ¥109.00 | ¥111.90 | ¥106.06 | 1,872,557 | |
| ¥108.80 | +5.84 | +5.7% | ¥106.36 | ¥111.00 | ¥104.95 | 2,369,874 | |
| ¥102.96 | -1.14 | -1.1% | ¥104.05 | ¥106.00 | ¥102.01 | 1,157,074 | |
| ¥104.10 | +5.76 | +5.9% | ¥98.00 | ¥106.80 | ¥97.14 | 1,993,460 | |
| ¥98.34 | +2.35 | +2.4% | ¥95.51 | ¥100.96 | ¥95.00 | 1,215,500 | |
| ¥95.99 | +0.25 | +0.3% | ¥94.78 | ¥98.00 | ¥92.06 | 1,290,945 | |
| ¥95.74 | -2.97 | -3.0% | ¥97.00 | ¥97.79 | ¥91.61 | 1,469,419 | |
| ¥98.71 | -3.51 | -3.4% | ¥101.42 | ¥101.87 | ¥98.00 | 1,345,089 | |
| ¥102.22 | +0.19 | +0.2% | ¥102.51 | ¥104.01 | ¥100.02 | 1,721,270 | |
| ¥102.03 | -5.12 | -4.8% | ¥107.00 | ¥107.73 | ¥101.30 | 2,202,859 | |
| ¥107.15 | +3.15 | +3.0% | ¥104.76 | ¥109.50 | ¥104.05 | 2,146,634 | |
| ¥104.00 | -13.50 | -11.5% | ¥118.09 | ¥118.69 | ¥103.31 | 3,413,488 | |
| ¥117.50 | +9.56 | +8.9% | ¥108.49 | ¥121.00 | ¥108.49 | 3,886,069 | |
| ¥107.94 | +2.24 | +2.1% | ¥105.24 | ¥109.50 | ¥101.58 | 2,302,373 | |
| ¥105.70 | -3.64 | -3.3% | ¥109.89 | ¥110.29 | ¥103.61 | 1,658,512 | |
| ¥109.34 | +5.32 | +5.1% | ¥103.43 | ¥110.30 | ¥101.00 | 2,171,528 | |
| ¥104.02 | -6.44 | -5.8% | ¥110.00 | ¥111.00 | ¥104.01 | 1,915,851 | |
| ¥110.46 | +4.57 | +4.3% | ¥103.10 | ¥111.81 | ¥103.10 | 1,930,795 | |
| ¥105.89 | -4.45 | -4.0% | ¥110.58 | ¥111.96 | ¥105.22 | 1,618,108 | |
| ¥110.34 | +3.47 | +3.2% | ¥104.73 | ¥113.25 | ¥102.58 | 1,983,515 | |
| ¥106.87 | -2.85 | -2.6% | ¥108.62 | ¥110.12 | ¥103.03 | 1,636,735 | |
| ¥109.72 | +1.44 | +1.3% | ¥109.36 | ¥114.57 | ¥106.15 | 2,029,629 | |
| ¥108.28 | +7.77 | +7.7% | ¥100.51 | ¥111.00 | ¥100.04 | 2,735,448 | |
| ¥100.51 | -10.70 | -9.6% | ¥108.47 | ¥109.71 | ¥99.66 | 2,167,029 | |
| ¥111.21 | -0.68 | -0.6% | ¥111.89 | ¥113.89 | ¥107.36 | 2,015,600 | |
| ¥111.89 | +6.47 | +6.1% | ¥105.20 | ¥112.96 | ¥104.50 | 2,520,000 | |
| ¥105.42 | +5.65 | +5.7% | ¥102.01 | ¥113.30 | ¥102.01 | 2,778,875 | |
| ¥99.77 | -1.53 | -1.5% | ¥101.71 | ¥104.93 | ¥99.53 | 1,624,914 | |
| ¥101.30 | +1.07 | +1.1% | ¥99.73 | ¥103.43 | ¥99.41 | 1,967,858 | |
| ¥100.23 | -5.01 | -4.8% | ¥103.66 | ¥107.29 | ¥98.97 | 2,633,982 | |
| ¥105.24 | +0.23 | +0.2% | ¥106.06 | ¥111.98 | ¥100.66 | 4,103,381 | |
| ¥105.01 | +13.08 | +14.2% | ¥95.00 | ¥108.00 | ¥93.98 | 4,431,502 | |
| ¥91.93 | +4.28 | +4.9% | ¥87.74 | ¥94.09 | ¥85.65 | 2,530,407 | |
| ¥87.65 | +5.85 | +7.2% | ¥80.53 | ¥89.00 | ¥80.00 | 2,173,434 | |
| ¥81.80 | +5.93 | +7.8% | ¥74.12 | ¥82.27 | ¥74.12 | 2,149,488 | |
| ¥75.87 | -3.01 | -3.8% | ¥78.00 | ¥79.86 | ¥74.33 | 1,665,163 | |
| ¥78.88 | +5.88 | +8.1% | ¥76.88 | ¥82.37 | ¥76.46 | 1,924,958 | |
| ¥73.00 | -6.11 | -7.7% | ¥78.47 | ¥79.12 | ¥71.56 | 2,064,637 |
- Ticker
- Shenzhen:301326
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
J.Pond Precision Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about J.Pond Precision Technology Co., Ltd.