Stock listing
Shenzhen:001232 Shenzhen JLC Technology Group Co., Ltd. (嘉立创) 股价
Follow Shenzhen JLC Technology Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001232
¥149.71 CNY -3.29 (-2.2%)
Close on Nov 3, 2026
- Day range
- ¥143.50 – ¥151.22 CNYNov 3, 2026
- Volume
- 3.90M sharesNov 3, 2026
- Market cap
- ¥83.17B CNYAt the close on Nov 3, 2026 · price × 555.6M shares outstanding
- Traded on an average day
- ¥1.21B CNYMedian day 4.72M shares · last 3 months, Aug 4, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 3, 2026 · SZSE:001232 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥149.71 | -3.29 | -2.2% | ¥147.00 | ¥151.22 | ¥143.50 | 3,903,532 | |
| ¥153.00 | -0.38 | -0.2% | ¥155.00 | ¥157.50 | ¥151.00 | 2,736,265 | |
| ¥153.38 | -0.88 | -0.6% | ¥147.00 | ¥161.00 | ¥146.88 | 3,889,445 | |
| ¥154.26 | -13.74 | -8.2% | ¥164.72 | ¥167.00 | ¥154.20 | 4,108,651 | |
| ¥168.00 | +4.91 | +3.0% | ¥164.01 | ¥171.00 | ¥164.01 | 3,891,595 | |
| ¥163.09 | -12.49 | -7.1% | ¥173.50 | ¥173.58 | ¥162.73 | 5,983,241 | |
| ¥175.58 | +2.18 | +1.3% | ¥175.00 | ¥181.00 | ¥173.01 | 4,928,035 | |
| ¥173.40 | +12.00 | +7.4% | ¥159.10 | ¥176.60 | ¥155.03 | 5,729,758 | |
| ¥161.40 | -12.20 | -7.0% | ¥172.31 | ¥173.00 | ¥161.00 | 4,680,643 | |
| ¥173.60 | +11.80 | +7.3% | ¥166.20 | ¥174.46 | ¥161.00 | 4,831,284 | |
| ¥161.80 | -6.31 | -3.8% | ¥166.91 | ¥168.20 | ¥160.69 | 3,600,455 | |
| ¥168.11 | +7.35 | +4.6% | ¥160.78 | ¥173.08 | ¥160.00 | 5,687,836 | |
| ¥160.76 | +6.65 | +4.3% | ¥158.97 | ¥166.66 | ¥158.01 | 3,921,955 | |
| ¥154.11 | -11.07 | -6.7% | ¥158.76 | ¥163.00 | ¥153.50 | 3,927,522 | |
| ¥165.18 | -4.38 | -2.6% | ¥169.27 | ¥170.50 | ¥165.10 | 2,407,800 | |
| ¥169.56 | +1.66 | +1.0% | ¥165.18 | ¥172.85 | ¥160.00 | 3,829,077 | |
| ¥167.90 | +3.23 | +2.0% | ¥162.00 | ¥174.77 | ¥160.18 | 3,597,728 | |
| ¥164.67 | -7.33 | -4.3% | ¥170.10 | ¥171.56 | ¥155.40 | 5,289,555 | |
| ¥172.00 | -12.73 | -6.9% | ¥184.74 | ¥187.30 | ¥169.74 | 3,611,141 | |
| ¥184.73 | -3.67 | -1.9% | ¥188.09 | ¥189.80 | ¥184.02 | 2,154,148 | |
| ¥188.40 | -2.80 | -1.5% | ¥192.00 | ¥195.00 | ¥186.70 | 2,463,783 | |
| ¥191.20 | -8.28 | -4.2% | ¥199.02 | ¥200.50 | ¥188.60 | 4,227,618 | |
| ¥199.48 | -6.37 | -3.1% | ¥207.88 | ¥209.58 | ¥199.00 | 4,294,472 | |
| ¥205.85 | +8.42 | +4.3% | ¥196.63 | ¥208.88 | ¥196.63 | 5,239,299 | |
| ¥197.43 | +3.92 | +2.0% | ¥197.04 | ¥200.58 | ¥194.26 | 3,975,490 | |
| ¥193.51 | -2.29 | -1.2% | ¥199.72 | ¥201.38 | ¥192.51 | 3,256,698 | |
| ¥195.80 | +6.19 | +3.3% | ¥192.19 | ¥198.00 | ¥188.98 | 4,853,209 | |
| ¥189.61 | -4.38 | -2.3% | ¥197.00 | ¥197.60 | ¥189.00 | 3,596,935 | |
| ¥193.99 | -1.80 | -0.9% | ¥197.34 | ¥198.50 | ¥190.22 | 4,092,846 | |
| ¥195.79 | -1.89 | -1.0% | ¥200.77 | ¥202.95 | ¥194.80 | 6,135,378 | |
| ¥197.68 | +15.20 | +8.3% | ¥194.05 | ¥200.73 | ¥185.00 | 11,971,057 | |
| ¥182.48 | +16.59 | +10.0% | ¥163.10 | ¥182.48 | ¥163.10 | 7,184,109 | |
| ¥165.89 | +3.49 | +2.1% | ¥161.32 | ¥171.00 | ¥161.03 | 4,463,832 | |
| ¥162.40 | +0.32 | +0.2% | ¥164.08 | ¥167.56 | ¥162.00 | 3,247,800 | |
| ¥162.08 | -5.83 | -3.5% | ¥168.75 | ¥168.75 | ¥162.00 | 3,936,575 | |
| ¥167.91 | +5.92 | +3.7% | ¥166.66 | ¥173.33 | ¥164.88 | 4,888,501 | |
| ¥161.99 | -4.40 | -2.6% | ¥167.14 | ¥169.46 | ¥161.06 | 3,261,378 | |
| ¥166.39 | -1.41 | -0.8% | ¥169.66 | ¥170.47 | ¥164.57 | 2,618,449 | |
| ¥167.80 | +0.27 | +0.2% | ¥166.65 | ¥171.30 | ¥165.01 | 3,645,581 | |
| ¥167.53 | -5.65 | -3.3% | ¥173.19 | ¥173.19 | ¥166.00 | 4,126,043 | |
| ¥173.18 | -1.83 | -1.0% | ¥172.05 | ¥179.00 | ¥169.75 | 6,653,094 | |
| ¥175.01 | +12.98 | +8.0% | ¥165.97 | ¥177.77 | ¥165.97 | 13,931,195 | |
| ¥162.03 | +14.73 | +10.0% | ¥156.84 | ¥162.03 | ¥153.99 | 8,676,849 | |
| ¥147.30 | -1.82 | -1.2% | ¥148.00 | ¥148.99 | ¥146.01 | 3,277,621 | |
| ¥149.12 | +6.04 | +4.2% | ¥140.51 | ¥154.36 | ¥140.51 | 5,895,909 | |
| ¥143.08 | -6.78 | -4.5% | ¥149.86 | ¥149.86 | ¥139.50 | 5,451,382 | |
| ¥149.86 | -0.05 | 0.0% | ¥148.70 | ¥151.08 | ¥146.99 | 3,210,983 | |
| ¥149.91 | -1.75 | -1.2% | ¥153.00 | ¥154.50 | ¥146.80 | 4,765,718 | |
| ¥151.66 | -16.85 | -10.0% | ¥164.00 | ¥165.37 | ¥151.66 | 8,699,404 | |
| ¥168.51 | -3.54 | -2.1% | ¥168.54 | ¥172.38 | ¥167.51 | 6,901,955 | |
| ¥172.05 | +10.78 | +6.7% | ¥161.88 | ¥172.55 | ¥161.31 | 10,860,329 | |
| ¥161.27 | -6.02 | -3.6% | ¥167.29 | ¥167.95 | ¥160.79 | 8,287,994 | |
| ¥167.29 | -3.41 | -2.0% | ¥171.13 | ¥175.09 | ¥167.29 | 9,091,102 | |
| ¥170.70 | +1.61 | +1.0% | ¥169.06 | ¥171.19 | ¥165.91 | 9,209,111 | |
| ¥169.09 | -11.01 | -6.1% | ¥175.05 | ¥177.99 | ¥168.85 | 12,257,569 | |
| ¥180.10 | -18.19 | -9.2% | ¥191.00 | ¥191.49 | ¥178.13 | 16,586,772 | |
| ¥198.29 | +21.48 | +12.1% | ¥172.00 | ¥204.90 | ¥172.00 | 24,219,364 | |
| ¥176.81 | -23.10 | -11.6% | ¥183.00 | ¥190.57 | ¥175.18 | 20,721,656 | |
| ¥199.91 | -8.10 | -3.9% | ¥200.00 | ¥209.68 | ¥190.88 | 23,481,206 | |
| ¥208.01 | — | — | ¥234.35 | ¥234.50 | ¥188.99 | 33,254,837 |
- Ticker
- Shenzhen:001232
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
Shenzhen JLC Technology Group Co., Ltd. EGM RESOLUTION 2026-07-16
Latest news
Shenzhen JLC Technology Group Co., Ltd. on 6ix
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen JLC Technology Group Co., Ltd.