Stock listing
Shenzhen:003005 Beijing Jingyeda Technology Co. Ltd. (竞业达) 股价
Follow Beijing Jingyeda Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003005
¥13.10 CNY +0.86 (+7.0%)
Close on Nov 2, 2026
- Day range
- ¥11.85 – ¥13.33 CNYNov 2, 2026
- Volume
- 11.33M sharesNov 2, 2026
- Market cap
- ¥3.03B CNYAt the close on Nov 2, 2026 · price × 231.4M shares outstanding
- 52-week range
- ¥11.23 – ¥23.30 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥199.8M CNYMedian day 9.09M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:003005 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.10 | +0.86 | +7.0% | ¥12.27 | ¥13.33 | ¥11.85 | 11,333,080 | |
| ¥12.24 | -1.02 | -7.7% | ¥13.03 | ¥13.18 | ¥12.23 | 8,269,140 | |
| ¥13.26 | -0.60 | -4.3% | ¥13.71 | ¥13.78 | ¥13.25 | 5,667,180 | |
| ¥13.86 | -0.20 | -1.4% | ¥13.80 | ¥14.05 | ¥13.30 | 9,488,428 | |
| ¥14.06 | -0.65 | -4.4% | ¥14.90 | ¥14.95 | ¥14.05 | 6,222,500 | |
| ¥14.71 | +0.15 | +1.0% | ¥14.52 | ¥14.91 | ¥14.24 | 7,322,216 | |
| ¥14.56 | +0.48 | +3.4% | ¥13.97 | ¥14.65 | ¥13.02 | 12,621,209 | |
| ¥14.08 | -0.93 | -6.2% | ¥14.95 | ¥15.10 | ¥14.08 | 7,502,580 | |
| ¥15.01 | +0.01 | +0.1% | ¥15.07 | ¥15.25 | ¥14.92 | 7,282,000 | |
| ¥15.00 | +0.26 | +1.8% | ¥14.73 | ¥15.00 | ¥14.63 | 6,385,300 | |
| ¥14.74 | -0.01 | -0.1% | ¥14.57 | ¥14.90 | ¥14.25 | 7,133,420 | |
| ¥14.75 | -0.28 | -1.9% | ¥15.21 | ¥15.35 | ¥14.62 | 8,746,728 | |
| ¥15.03 | -0.09 | -0.6% | ¥14.75 | ¥15.55 | ¥14.70 | 9,599,840 | |
| ¥15.12 | -0.23 | -1.5% | ¥15.39 | ¥15.42 | ¥15.04 | 6,711,132 | |
| ¥15.35 | +0.15 | +1.0% | ¥14.90 | ¥15.45 | ¥14.77 | 11,178,160 | |
| ¥15.20 | -0.07 | -0.5% | ¥15.12 | ¥15.33 | ¥14.87 | 9,435,520 | |
| ¥15.27 | +0.49 | +3.3% | ¥14.77 | ¥15.28 | ¥14.22 | 10,622,160 | |
| ¥14.78 | -0.15 | -1.0% | ¥15.05 | ¥15.15 | ¥14.67 | 6,415,420 | |
| ¥14.93 | -0.22 | -1.5% | ¥15.11 | ¥15.20 | ¥14.86 | 7,751,400 | |
| ¥15.15 | +0.33 | +2.2% | ¥14.78 | ¥15.23 | ¥14.65 | 11,763,120 | |
| ¥14.82 | -0.03 | -0.2% | ¥14.87 | ¥15.16 | ¥14.51 | 10,554,039 | |
| ¥14.85 | -0.02 | -0.1% | ¥14.66 | ¥15.16 | ¥14.63 | 13,727,608 | |
| ¥14.87 | -0.78 | -5.0% | ¥15.50 | ¥15.50 | ¥14.70 | 18,399,484 | |
| ¥15.65 | +0.65 | +4.3% | ¥15.00 | ¥16.06 | ¥14.88 | 27,563,961 | |
| ¥15.00 | +0.32 | +2.2% | ¥14.80 | ¥15.10 | ¥14.51 | 17,531,512 | |
| ¥14.68 | +0.19 | +1.3% | ¥14.60 | ¥14.83 | ¥14.46 | 11,125,800 | |
| ¥14.49 | +0.12 | +0.8% | ¥14.33 | ¥14.57 | ¥14.18 | 11,451,180 | |
| ¥14.37 | +0.29 | +2.1% | ¥14.00 | ¥14.85 | ¥13.88 | 14,018,527 | |
| ¥14.08 | -0.40 | -2.8% | ¥14.50 | ¥14.65 | ¥14.05 | 13,744,500 | |
| ¥14.48 | -0.31 | -2.1% | ¥14.67 | ¥14.75 | ¥14.30 | 13,482,552 | |
| ¥14.79 | -0.92 | -5.9% | ¥15.28 | ¥15.43 | ¥14.65 | 22,016,203 | |
| ¥15.71 | -1.14 | -6.8% | ¥16.30 | ¥16.33 | ¥15.24 | 31,436,666 | |
| ¥16.85 | -1.87 | -10.0% | ¥18.11 | ¥18.37 | ¥16.85 | 24,360,428 | |
| ¥18.72 | -0.46 | -2.4% | ¥19.58 | ¥20.11 | ¥18.30 | 48,391,977 | |
| ¥19.18 | +0.70 | +3.8% | ¥17.64 | ¥19.39 | ¥17.50 | 45,594,938 | |
| ¥18.48 | -2.05 | -10.0% | ¥18.48 | ¥20.12 | ¥18.48 | 47,256,000 | |
| ¥20.53 | +0.53 | +2.7% | ¥20.36 | ¥22.00 | ¥19.00 | 63,143,316 | |
| ¥20.00 | +1.82 | +10.0% | ¥20.00 | ¥20.00 | ¥20.00 | 4,392,131 | |
| ¥18.18 | +1.65 | +10.0% | ¥18.18 | ¥18.18 | ¥18.18 | 4,051,410 | |
| ¥16.53 | +1.50 | +10.0% | ¥15.03 | ¥16.53 | ¥14.55 | 25,155,619 | |
| ¥15.03 | +1.37 | +10.0% | ¥13.64 | ¥15.03 | ¥13.64 | 6,097,344 | |
| ¥13.66 | +0.01 | +0.1% | ¥13.59 | ¥14.04 | ¥13.56 | 2,285,300 | |
| ¥13.65 | -0.04 | -0.3% | ¥13.68 | ¥13.74 | ¥13.50 | 2,016,600 | |
| ¥13.69 | +0.36 | +2.7% | ¥13.13 | ¥13.72 | ¥13.13 | 2,637,160 | |
| ¥13.33 | -0.06 | -0.4% | ¥13.39 | ¥13.55 | ¥13.12 | 1,999,100 | |
| ¥13.39 | -0.14 | -1.0% | ¥13.53 | ¥13.54 | ¥13.20 | 2,056,880 | |
| ¥13.53 | +0.23 | +1.7% | ¥13.40 | ¥13.57 | ¥13.28 | 2,637,580 | |
| ¥13.30 | -0.45 | -3.3% | ¥13.65 | ¥13.70 | ¥13.23 | 4,010,540 | |
| ¥13.75 | -0.08 | -0.6% | ¥13.77 | ¥13.90 | ¥13.45 | 3,570,380 | |
| ¥13.83 | +0.07 | +0.5% | ¥13.77 | ¥13.91 | ¥13.54 | 2,501,707 | |
| ¥13.76 | -0.07 | -0.5% | ¥13.73 | ¥13.96 | ¥13.50 | 2,894,140 | |
| ¥13.83 | -0.30 | -2.1% | ¥14.13 | ¥14.33 | ¥13.83 | 4,518,435 | |
| ¥14.13 | +0.25 | +1.8% | ¥13.89 | ¥14.19 | ¥13.81 | 4,154,980 | |
| ¥13.88 | -0.01 | -0.1% | ¥13.99 | ¥14.05 | ¥13.67 | 3,996,900 | |
| ¥13.89 | +0.15 | +1.1% | ¥13.84 | ¥13.92 | ¥13.50 | 4,404,452 | |
| ¥13.74 | -0.16 | -1.2% | ¥13.85 | ¥14.12 | ¥13.44 | 7,652,840 | |
| ¥13.90 | -0.39 | -2.7% | ¥13.90 | ¥14.38 | ¥13.86 | 13,776,028 | |
| ¥14.29 | +0.45 | +3.3% | ¥13.98 | ¥15.22 | ¥13.90 | 16,468,910 | |
| ¥13.84 | +0.36 | +2.7% | ¥13.72 | ¥13.95 | ¥13.57 | 9,431,492 | |
| ¥13.48 | +0.25 | +1.9% | ¥13.44 | ¥13.88 | ¥13.26 | 10,381,126 |
- Ticker
- Shenzhen:003005
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 8, 2026
Beijing Jingyeda Technology's Actual Controller Detained By Anti-Graft Authorities
Latest news
Beijing Jingyeda Technology's Actual Controller Detained By Anti-Graft Authorities
Jul 8, 2026
Closed ¥12.11 (-10.0%) on Jul 9, 2026
Beijing Jingyeda Technology Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Beijing Jingyeda Technology Co. Ltd.