Stock listing

Shenzhen:002796 Suzhou Shijia Science & Technology, Inc. (世嘉科技) 股价

Follow Suzhou Shijia Science & Technology, Inc. into a list and get an email when it puts out news.

Share price · SZSE:002796

¥18.36 CNY +0.86 (+4.9%)

Close on Nov 4, 2026

Past year -13.9% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits
Day range
¥17.03 – ¥18.49 CNYNov 4, 2026
Volume
9.15M sharesNov 4, 2026
Market cap
¥4.63B CNYAt the close on Nov 4, 2026 · price × 252.4M shares outstanding
52-week range
¥17.02 – ¥67.88 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day
¥260.4M CNYMedian day 7.46M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Suzhou Shijia Science & Technology, Inc. logo

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002796 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥18.36+0.86+4.9%¥17.51¥18.49¥17.039,153,950
¥17.50-0.70-3.8%¥18.14¥18.47¥17.356,747,670
¥18.20+0.48+2.7%¥17.72¥18.44¥17.318,140,500
¥17.72-1.11-5.9%¥18.28¥19.06¥17.687,286,700
¥18.83-0.92-4.7%¥19.50¥19.70¥18.816,272,392
¥19.75+0.52+2.7%¥19.60¥19.88¥19.055,912,936
¥19.23-0.84-4.2%¥20.56¥20.65¥19.196,288,865
¥20.07-0.70-3.4%¥20.50¥20.68¥19.817,502,283
¥20.77+0.27+1.3%¥20.00¥20.90¥18.749,520,875
¥20.50-0.97-4.5%¥21.50¥21.64¥20.505,540,985
¥21.47-0.26-1.2%¥21.99¥22.30¥21.404,569,550
¥21.73+0.71+3.4%¥20.91¥22.05¥20.796,375,992
¥21.02-0.40-1.9%¥21.11¥21.46¥20.306,543,668
¥21.42+0.04+0.2%¥22.00¥22.29¥21.216,456,800
¥21.38-1.22-5.4%¥21.80¥22.45¥21.237,017,430
¥22.60-0.84-3.6%¥23.37¥23.60¥22.604,850,571
¥23.44-0.11-0.5%¥23.12¥23.80¥21.907,967,057
¥23.55-0.83-3.4%¥24.19¥24.39¥23.415,396,012
¥24.38-0.27-1.1%¥24.44¥24.64¥22.709,082,832
¥24.65-1.29-5.0%¥25.95¥26.18¥24.367,008,441
¥25.94-0.67-2.5%¥27.00¥27.02¥25.927,459,941
¥26.61+0.37+1.4%¥25.91¥27.10¥25.719,650,351
¥26.24-2.92-10.0%¥28.99¥28.99¥26.2411,387,741
¥29.16-1.44-4.7%¥30.31¥30.50¥29.106,986,724
¥30.60-0.70-2.2%¥31.34¥31.45¥30.447,079,207
¥31.30-0.43-1.4%¥32.01¥32.17¥31.2012,369,630
¥31.73-0.04-0.1%¥31.77¥32.59¥31.5115,451,737
¥31.77-0.77-2.4%¥32.22¥32.68¥31.1423,859,100
¥32.54+2.96+10.0%¥29.41¥32.54¥29.2123,834,652
¥29.58+2.03+7.4%¥27.49¥29.86¥27.4910,590,286
¥27.55-0.49-1.7%¥27.77¥28.30¥27.504,612,900
¥28.04-0.14-0.5%¥27.77¥28.34¥27.235,612,165
¥28.18-0.64-2.2%¥28.31¥28.69¥27.276,573,586
¥28.82-0.23-0.8%¥28.76¥29.44¥28.167,110,627
¥29.05-0.55-1.9%¥29.67¥30.68¥28.829,128,700
¥29.60-0.49-1.6%¥30.29¥30.66¥29.478,595,247
¥30.09+1.64+5.8%¥28.46¥30.54¥28.4615,335,955
¥28.45-1.48-4.9%¥29.07¥30.28¥28.2519,810,123
¥29.93+0.63+2.2%¥29.35¥32.23¥29.2922,653,244
¥29.30+0.02+0.1%¥28.99¥29.63¥28.626,008,003
¥29.28-1.35-4.4%¥30.87¥30.87¥29.087,886,390
¥30.63+0.93+3.1%¥29.18¥30.97¥29.107,005,829
¥29.70-0.48-1.6%¥30.00¥30.77¥29.665,963,800
¥30.18+0.68+2.3%¥29.50¥30.53¥29.306,316,569
¥29.500.000.0%¥29.43¥30.50¥28.515,507,750
¥29.50+0.08+0.3%¥29.00¥29.87¥28.166,025,600
¥29.42-0.83-2.7%¥30.23¥30.53¥28.637,010,647
¥30.25+0.36+1.2%¥29.88¥31.14¥29.308,359,739
¥29.89+0.77+2.6%¥29.45¥30.23¥28.8810,564,764
¥29.12-3.21-9.9%¥31.90¥31.90¥29.108,850,404
¥32.33-0.04-0.1%¥32.38¥32.56¥31.109,457,709
¥32.37+0.66+2.1%¥31.93¥32.39¥31.337,424,060
¥31.71+0.23+0.7%¥31.51¥32.10¥30.757,076,860
¥31.48-0.54-1.7%¥32.22¥32.85¥31.489,265,711
¥32.02+1.02+3.3%¥31.27¥32.47¥30.9510,555,350
¥31.00-0.20-0.6%¥31.22¥31.74¥30.5210,353,575
¥31.20+0.85+2.8%¥30.36¥31.50¥30.2812,828,490
¥30.35+1.17+4.0%¥29.19¥30.49¥28.8915,253,271
¥29.18+1.34+4.8%¥27.31¥29.47¥27.1519,353,244
¥27.84+1.03+3.8%¥26.85¥27.98¥25.2021,219,645
¥26.81+2.44+10.0%¥25.09¥26.81¥25.094,900,060
Ticker
Shenzhen:002796
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Suzhou Shijia Science & Technology, Inc.