Stock listing
Shenzhen:301381 Sailvan Times Co., Ltd. (赛维时代) 股价
Follow Sailvan Times Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301381
¥24.19 CNY +0.93 (+4.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥22.81 – ¥24.65 CNYNov 2, 2026
- Volume
- 11.13M sharesNov 2, 2026
- Market cap
- ¥9.83B CNYAt the close on Nov 2, 2026 · price × 406.5M shares outstanding
- 52-week range
- ¥16.53 – ¥25.11 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥135.8M CNYMedian day 5.30M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301381 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.19 | +0.93 | +4.0% | ¥22.81 | ¥24.65 | ¥22.81 | 11,134,325 | |
| ¥23.26 | +0.05 | +0.2% | ¥22.81 | ¥23.96 | ¥22.50 | 4,925,540 | |
| ¥23.21 | -0.37 | -1.6% | ¥23.58 | ¥23.95 | ¥23.18 | 5,077,974 | |
| ¥23.58 | +0.24 | +1.0% | ¥23.21 | ¥23.78 | ¥23.00 | 6,160,348 | |
| ¥23.34 | -0.31 | -1.3% | ¥23.64 | ¥23.92 | ¥23.20 | 8,571,979 | |
| ¥23.65 | +1.86 | +8.5% | ¥21.78 | ¥23.88 | ¥21.78 | 10,626,431 | |
| ¥21.79 | +0.40 | +1.9% | ¥21.17 | ¥22.09 | ¥20.56 | 6,136,888 | |
| ¥21.39 | -0.72 | -3.3% | ¥22.17 | ¥22.40 | ¥21.37 | 3,418,572 | |
| ¥22.11 | -0.29 | -1.3% | ¥22.30 | ¥23.00 | ¥22.08 | 3,459,600 | |
| ¥22.40 | +0.24 | +1.1% | ¥22.00 | ¥22.51 | ¥21.60 | 5,696,800 | |
| ¥22.16 | +0.62 | +2.9% | ¥21.22 | ¥22.28 | ¥21.01 | 4,785,689 | |
| ¥21.54 | +0.11 | +0.5% | ¥21.73 | ¥21.98 | ¥21.16 | 5,071,619 | |
| ¥21.43 | -0.46 | -2.1% | ¥21.60 | ¥21.84 | ¥21.20 | 3,363,435 | |
| ¥21.89 | -0.42 | -1.9% | ¥22.09 | ¥22.38 | ¥21.84 | 3,050,319 | |
| ¥22.31 | +0.31 | +1.4% | ¥21.71 | ¥22.62 | ¥21.40 | 5,286,214 | |
| ¥22.00 | -1.19 | -5.1% | ¥23.11 | ¥23.19 | ¥22.00 | 5,975,919 | |
| ¥23.19 | +0.51 | +2.2% | ¥22.62 | ¥23.30 | ¥22.18 | 5,603,150 | |
| ¥22.68 | -0.44 | -1.9% | ¥22.99 | ¥23.09 | ¥22.20 | 7,382,557 | |
| ¥23.12 | -0.22 | -0.9% | ¥23.38 | ¥23.50 | ¥23.02 | 3,842,216 | |
| ¥23.34 | -0.49 | -2.1% | ¥23.90 | ¥24.00 | ¥23.02 | 4,058,767 | |
| ¥23.83 | -0.37 | -1.5% | ¥24.39 | ¥24.65 | ¥23.62 | 4,968,489 | |
| ¥24.20 | -0.53 | -2.1% | ¥24.68 | ¥24.77 | ¥24.14 | 4,893,680 | |
| ¥24.73 | -0.25 | -1.0% | ¥24.98 | ¥24.99 | ¥24.45 | 5,226,043 | |
| ¥24.98 | +0.58 | +2.4% | ¥24.29 | ¥25.11 | ¥24.29 | 7,934,844 | |
| ¥24.40 | +0.39 | +1.6% | ¥24.07 | ¥24.59 | ¥23.93 | 8,573,140 | |
| ¥24.01 | 0.00 | 0.0% | ¥24.01 | ¥24.55 | ¥23.92 | 9,904,021 | |
| ¥24.01 | +1.17 | +5.1% | ¥22.75 | ¥24.38 | ¥22.56 | 12,382,426 | |
| ¥22.84 | +0.92 | +4.2% | ¥22.16 | ¥23.25 | ¥21.82 | 6,849,384 | |
| ¥21.92 | -0.52 | -2.3% | ¥22.13 | ¥22.74 | ¥21.72 | 4,285,667 | |
| ¥22.44 | -0.16 | -0.7% | ¥23.00 | ¥23.26 | ¥22.32 | 6,603,895 | |
| ¥22.60 | +0.41 | +1.8% | ¥22.23 | ¥22.88 | ¥21.00 | 7,615,071 | |
| ¥22.19 | -0.69 | -3.0% | ¥22.61 | ¥22.77 | ¥22.07 | 3,674,705 | |
| ¥22.88 | -0.02 | -0.1% | ¥22.95 | ¥23.10 | ¥22.69 | 2,887,900 | |
| ¥22.90 | -0.36 | -1.5% | ¥23.26 | ¥23.26 | ¥22.66 | 4,889,070 | |
| ¥23.26 | +0.11 | +0.5% | ¥23.03 | ¥23.50 | ¥22.90 | 4,123,767 | |
| ¥23.15 | -0.05 | -0.2% | ¥23.23 | ¥23.78 | ¥22.97 | 5,472,972 | |
| ¥23.20 | -0.05 | -0.2% | ¥23.48 | ¥23.65 | ¥23.06 | 3,395,400 | |
| ¥23.25 | -0.18 | -0.8% | ¥23.23 | ¥23.49 | ¥22.80 | 5,065,257 | |
| ¥23.43 | -0.43 | -1.8% | ¥23.70 | ¥23.95 | ¥23.33 | 4,676,222 | |
| ¥23.86 | +0.52 | +2.2% | ¥23.40 | ¥23.99 | ¥23.10 | 5,156,428 | |
| ¥23.34 | -0.32 | -1.4% | ¥23.50 | ¥24.00 | ¥23.16 | 6,367,335 | |
| ¥23.66 | +0.66 | +2.9% | ¥22.92 | ¥23.79 | ¥22.76 | 8,223,530 | |
| ¥23.00 | -0.30 | -1.3% | ¥23.36 | ¥23.67 | ¥23.00 | 3,885,400 | |
| ¥23.30 | -0.24 | -1.0% | ¥23.58 | ¥23.88 | ¥22.84 | 4,251,419 | |
| ¥23.54 | +0.73 | +3.2% | ¥22.80 | ¥23.58 | ¥22.30 | 8,244,818 | |
| ¥22.81 | -0.56 | -2.4% | ¥23.33 | ¥23.41 | ¥22.51 | 4,276,700 | |
| ¥23.37 | +0.62 | +2.7% | ¥22.75 | ¥23.85 | ¥22.75 | 5,027,722 | |
| ¥22.75 | -0.61 | -2.6% | ¥23.10 | ¥23.32 | ¥22.50 | 6,009,244 | |
| ¥23.36 | +0.18 | +0.8% | ¥23.18 | ¥23.58 | ¥23.05 | 3,811,165 | |
| ¥23.18 | +0.59 | +2.6% | ¥22.59 | ¥23.30 | ¥22.03 | 6,441,447 | |
| ¥22.59 | -0.37 | -1.6% | ¥22.75 | ¥23.13 | ¥22.35 | 5,322,247 | |
| ¥22.96 | +0.07 | +0.3% | ¥22.70 | ¥23.56 | ¥22.70 | 4,891,503 | |
| ¥22.89 | +0.12 | +0.5% | ¥22.77 | ¥23.15 | ¥22.63 | 4,112,137 | |
| ¥22.77 | -0.24 | -1.0% | ¥22.99 | ¥23.25 | ¥22.60 | 5,719,045 | |
| ¥23.01 | -0.43 | -1.8% | ¥23.57 | ¥23.57 | ¥22.92 | 5,639,447 | |
| ¥23.44 | +0.05 | +0.2% | ¥23.39 | ¥23.55 | ¥22.83 | 6,610,204 | |
| ¥23.39 | -0.22 | -0.9% | ¥23.80 | ¥23.98 | ¥23.19 | 5,512,998 | |
| ¥23.61 | -0.01 | 0.0% | ¥23.62 | ¥23.85 | ¥23.28 | 8,547,600 | |
| ¥23.62 | +0.80 | +3.5% | ¥23.00 | ¥23.94 | ¥22.84 | 7,537,136 | |
| ¥22.82 | -0.23 | -1.0% | ¥23.03 | ¥23.19 | ¥22.37 | 8,633,593 |
- Ticker
- Shenzhen:301381
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Sailvan Times Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 28, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Sailvan Times Co., Ltd.