Stock listing
Shanghai:603786 Keboda Technology Co. Ltd. (科博达) 股价
Follow Keboda Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:603786
¥34.68 CNY -1.40 (-3.9%)
Close on Oct 30, 2026
- Day range
- ¥34.68 – ¥36.38 CNYOct 30, 2026
- Volume
- 2.35M sharesOct 30, 2026
- Market cap
- ¥14.01B CNYAt the close on Oct 30, 2026 · price × 403.9M shares outstanding
- 52-week range
- ¥34.68 – ¥85.49 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥75.83M 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 · SSE:603786 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥34.68 | -1.40 | -3.9% | ¥35.71 | ¥36.38 | ¥34.68 | 2,352,118 | |
| ¥36.08 | -1.02 | -2.7% | ¥36.82 | ¥36.88 | ¥36.00 | 2,068,000 | |
| ¥37.10 | +0.59 | +1.6% | ¥36.09 | ¥37.88 | ¥36.09 | 2,526,520 | |
| ¥36.51 | -0.71 | -1.9% | ¥37.51 | ¥37.88 | ¥36.50 | 1,776,462 | |
| ¥37.22 | -0.03 | -0.1% | ¥37.00 | ¥37.70 | ¥36.91 | 1,610,500 | |
| ¥37.25 | +1.22 | +3.4% | ¥36.00 | ¥37.48 | ¥35.09 | 2,623,962 | |
| ¥36.03 | -0.15 | -0.4% | ¥36.29 | ¥36.75 | ¥36.01 | 1,128,600 | |
| ¥36.18 | -1.07 | -2.9% | ¥37.30 | ¥37.44 | ¥36.12 | 1,629,864 | |
| ¥37.25 | +0.66 | +1.8% | ¥36.59 | ¥37.62 | ¥36.59 | 2,322,100 | |
| ¥36.59 | +0.69 | +1.9% | ¥35.88 | ¥36.68 | ¥35.31 | 1,845,722 | |
| ¥35.90 | +0.86 | +2.5% | ¥35.38 | ¥36.55 | ¥35.38 | 2,376,200 | |
| ¥35.04 | -0.97 | -2.7% | ¥35.33 | ¥35.71 | ¥34.79 | 1,802,716 | |
| ¥36.01 | -0.79 | -2.1% | ¥36.79 | ¥36.81 | ¥35.83 | 1,803,442 | |
| ¥36.80 | -0.73 | -1.9% | ¥37.53 | ¥37.53 | ¥36.52 | 2,029,236 | |
| ¥37.53 | -0.02 | -0.1% | ¥37.54 | ¥38.69 | ¥37.18 | 1,832,197 | |
| ¥37.55 | +1.15 | +3.2% | ¥36.50 | ¥37.68 | ¥35.79 | 2,257,616 | |
| ¥36.40 | -0.35 | -1.0% | ¥37.15 | ¥37.59 | ¥36.25 | 1,985,209 | |
| ¥36.75 | -0.42 | -1.1% | ¥37.17 | ¥37.38 | ¥36.70 | 1,401,746 | |
| ¥37.17 | +0.37 | +1.0% | ¥36.80 | ¥37.55 | ¥36.51 | 1,310,800 | |
| ¥36.80 | -0.73 | -1.9% | ¥37.65 | ¥37.72 | ¥36.66 | 1,396,752 | |
| ¥37.53 | -0.39 | -1.0% | ¥37.89 | ¥38.21 | ¥37.51 | 1,190,738 | |
| ¥37.92 | +0.15 | +0.4% | ¥37.80 | ¥38.34 | ¥37.61 | 1,485,300 | |
| ¥37.77 | +0.06 | +0.2% | ¥37.93 | ¥38.06 | ¥37.72 | 999,100 | |
| ¥37.71 | +0.09 | +0.2% | ¥37.69 | ¥38.15 | ¥37.34 | 1,462,900 | |
| ¥37.62 | +0.42 | +1.1% | ¥37.53 | ¥37.91 | ¥37.22 | 1,562,409 | |
| ¥37.20 | +0.68 | +1.9% | ¥36.52 | ¥37.45 | ¥36.31 | 1,883,448 | |
| ¥36.52 | +0.02 | +0.1% | ¥36.47 | ¥36.68 | ¥35.93 | 1,763,498 | |
| ¥36.50 | -0.61 | -1.6% | ¥37.42 | ¥37.42 | ¥36.37 | 2,192,044 | |
| ¥37.11 | -0.08 | -0.2% | ¥37.18 | ¥37.89 | ¥36.80 | 1,725,400 | |
| ¥37.19 | -0.82 | -2.2% | ¥37.79 | ¥37.79 | ¥36.91 | 1,648,700 | |
| ¥38.01 | -0.99 | -2.5% | ¥38.81 | ¥39.08 | ¥37.72 | 2,473,900 | |
| ¥39.00 | -0.46 | -1.2% | ¥39.50 | ¥39.57 | ¥38.80 | 1,376,567 | |
| ¥39.46 | -0.31 | -0.8% | ¥39.69 | ¥39.69 | ¥39.31 | 1,182,972 | |
| ¥39.77 | +0.25 | +0.6% | ¥39.43 | ¥39.84 | ¥39.18 | 1,465,162 | |
| ¥39.52 | -0.26 | -0.7% | ¥40.41 | ¥40.71 | ¥39.31 | 2,248,362 | |
| ¥39.78 | +0.38 | +1.0% | ¥39.50 | ¥40.15 | ¥39.21 | 1,932,796 | |
| ¥39.40 | -0.85 | -2.1% | ¥39.98 | ¥39.98 | ¥38.95 | 2,483,100 | |
| ¥40.25 | +1.06 | +2.7% | ¥39.00 | ¥41.35 | ¥38.96 | 4,360,410 | |
| ¥39.19 | +0.56 | +1.4% | ¥38.41 | ¥39.29 | ¥38.05 | 2,716,756 | |
| ¥38.63 | -1.26 | -3.2% | ¥39.61 | ¥40.33 | ¥38.55 | 3,949,671 | |
| ¥39.89 | +0.06 | +0.2% | ¥39.70 | ¥39.94 | ¥39.37 | 1,425,285 | |
| ¥39.83 | +0.46 | +1.2% | ¥39.38 | ¥40.17 | ¥39.26 | 1,502,913 | |
| ¥39.37 | -0.07 | -0.2% | ¥39.40 | ¥39.67 | ¥38.70 | 1,586,133 | |
| ¥39.44 | -0.85 | -2.1% | ¥40.30 | ¥40.76 | ¥39.18 | 1,942,674 | |
| ¥40.29 | +0.11 | +0.3% | ¥40.10 | ¥40.29 | ¥39.51 | 1,662,289 | |
| ¥40.18 | +0.11 | +0.3% | ¥40.30 | ¥41.08 | ¥40.05 | 1,594,577 | |
| ¥40.07 | -2.45 | -5.8% | ¥42.52 | ¥42.77 | ¥40.06 | 2,741,821 | |
| ¥42.52 | -0.44 | -1.0% | ¥42.97 | ¥42.98 | ¥42.20 | 1,699,208 | |
| ¥42.96 | +0.28 | +0.7% | ¥42.80 | ¥43.03 | ¥42.30 | 1,438,343 | |
| ¥42.68 | -0.72 | -1.7% | ¥43.70 | ¥43.79 | ¥42.39 | 1,781,075 | |
| ¥43.40 | +0.15 | +0.3% | ¥43.16 | ¥43.86 | ¥42.92 | 1,556,188 | |
| ¥43.25 | -0.36 | -0.8% | ¥43.63 | ¥43.89 | ¥43.16 | 1,494,501 | |
| ¥43.61 | +0.61 | +1.4% | ¥43.00 | ¥44.09 | ¥42.72 | 2,314,484 | |
| ¥43.00 | +0.53 | +1.2% | ¥42.69 | ¥43.22 | ¥42.22 | 1,596,058 | |
| ¥42.47 | -0.23 | -0.5% | ¥42.51 | ¥42.71 | ¥41.88 | 1,632,092 | |
| ¥42.70 | -0.70 | -1.6% | ¥43.23 | ¥43.95 | ¥42.51 | 2,164,520 | |
| ¥43.40 | +0.57 | +1.3% | ¥42.96 | ¥43.68 | ¥42.72 | 2,055,614 | |
| ¥42.83 | -0.72 | -1.7% | ¥43.66 | ¥43.94 | ¥42.77 | 2,347,521 | |
| ¥43.55 | +1.17 | +2.8% | ¥42.43 | ¥43.69 | ¥42.20 | 2,534,993 | |
| ¥42.38 | +0.33 | +0.8% | ¥42.39 | ¥42.83 | ¥42.05 | 2,386,348 | |
| ¥42.05 | +0.79 | +1.9% | ¥41.00 | ¥42.60 | ¥41.00 | 2,838,410 |
- Ticker
- Shanghai:603786
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(603786)"Keboda Technology Co., Ltd."Report for Q3 2026
Latest news
(603786)"Keboda Technology Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥37.10 (+1.6%) on Oct 28, 2026
(603786)"Keboda Technology Co., Ltd."Pre-announcement on Convening the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥37.10 (+1.6%) on Oct 28, 2026
(603786)"Keboda Technology Co., Ltd."Announcement on Resolutions of the 6th Meeting of the 4th Board of Directors
Oct 28, 2026
Closed ¥37.10 (+1.6%) on Oct 28, 2026
(603786)"Keboda Technology Co., Ltd."Announcement on Resolutions of the 5th Meeting of the 4th Board of Directors
Oct 9, 2026
Closed ¥37.55 (+3.2%) on Oct 9, 2026
(603786)"Keboda Technology Co., Ltd."Announcement on Redemption upon Maturity of Cash Management Products Purchased with Idle Raised Funds
Oct 9, 2026
Closed ¥37.55 (+3.2%) on Oct 9, 2026
(603786)"Keboda Technology Co., Ltd."Announcement on Not Revising Downward the Conversion Price of "Keboda Convertible Bonds"
Oct 9, 2026
Closed ¥37.55 (+3.2%) on Oct 9, 2026
Indicative Announcement on "Keboda Convertible Bonds" Expected to Meet Conditions for Revising Conversion Price
Sep 24, 2026
Closed ¥37.53 (-1.0%) on Sep 24, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 23, 2026
Closed ¥37.92 (+0.4%) on Sep 23, 2026
Announcement on Progress in Providing Guarantee for Subsidiary
Sep 22, 2026
Closed ¥37.77 (+0.2%) on Sep 22, 2026
Pre-announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 12, 2026
Closed ¥37.11 (-0.2%) on Sep 14, 2026
Financings
Convertible bonds
Jul 6, 2026
Update: convertible
Keboda Technology Co. Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 45 in the last 12 months · 67 in all · newest Oct 28, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Keboda Technology Co. Ltd.