Stock listing
Shenzhen:300149 ChemPartner PharmaTech Co., Ltd. (睿智医药) 股价
Follow ChemPartner PharmaTech Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300149
¥8.89 CNY +0.90 (+11.3%)
Close on Oct 30, 2026
- Day range
- ¥7.86 – ¥9.59 CNYOct 30, 2026
- Volume
- 82.27M sharesOct 30, 2026
- Market cap
- ¥4.49B CNYAt the close on Oct 30, 2026 · price × 505.0M shares outstanding
- 52-week range
- ¥7.22 – ¥14.23 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥305.0M CNYMedian day 25.60M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300149 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.89 | +0.90 | +11.3% | ¥8.00 | ¥9.59 | ¥7.86 | 82,266,690 | |
| ¥7.99 | -0.04 | -0.5% | ¥8.06 | ¥8.18 | ¥7.93 | 18,221,741 | |
| ¥8.03 | +0.38 | +5.0% | ¥7.68 | ¥8.15 | ¥7.66 | 17,752,453 | |
| ¥7.65 | -0.41 | -5.1% | ¥8.05 | ¥8.12 | ¥7.65 | 12,340,340 | |
| ¥8.06 | 0.00 | 0.0% | ¥8.02 | ¥8.15 | ¥7.92 | 12,112,453 | |
| ¥8.06 | +0.12 | +1.5% | ¥7.77 | ¥8.08 | ¥7.47 | 18,619,016 | |
| ¥7.94 | -0.36 | -4.3% | ¥8.26 | ¥8.34 | ¥7.93 | 14,267,781 | |
| ¥8.30 | +0.12 | +1.5% | ¥8.29 | ¥8.54 | ¥8.24 | 16,404,489 | |
| ¥8.18 | +0.29 | +3.7% | ¥7.89 | ¥8.27 | ¥7.72 | 18,679,379 | |
| ¥7.89 | -0.08 | -1.0% | ¥7.90 | ¥8.15 | ¥7.62 | 17,535,719 | |
| ¥7.97 | -0.27 | -3.3% | ¥8.37 | ¥8.72 | ¥7.91 | 28,746,662 | |
| ¥8.24 | -0.21 | -2.5% | ¥8.21 | ¥8.70 | ¥8.19 | 19,750,340 | |
| ¥8.45 | -0.41 | -4.6% | ¥8.79 | ¥8.79 | ¥8.45 | 16,201,714 | |
| ¥8.86 | -0.24 | -2.6% | ¥8.96 | ¥9.02 | ¥8.51 | 22,631,424 | |
| ¥9.10 | -0.37 | -3.9% | ¥9.49 | ¥9.55 | ¥9.09 | 16,197,450 | |
| ¥9.47 | +0.02 | +0.2% | ¥9.35 | ¥9.56 | ¥8.98 | 22,854,176 | |
| ¥9.45 | -0.45 | -4.5% | ¥10.08 | ¥10.08 | ¥9.37 | 25,621,357 | |
| ¥9.90 | +0.26 | +2.7% | ¥9.61 | ¥10.09 | ¥9.60 | 33,691,836 | |
| ¥9.64 | -0.06 | -0.6% | ¥9.74 | ¥10.10 | ¥9.52 | 23,976,699 | |
| ¥9.70 | +0.05 | +0.5% | ¥9.77 | ¥10.03 | ¥9.50 | 25,604,053 | |
| ¥9.65 | -0.36 | -3.6% | ¥10.06 | ¥10.10 | ¥9.60 | 26,198,670 | |
| ¥10.01 | +0.03 | +0.3% | ¥9.97 | ¥10.17 | ¥9.84 | 29,845,432 | |
| ¥9.98 | +0.04 | +0.4% | ¥9.75 | ¥10.08 | ¥9.63 | 46,535,398 | |
| ¥9.94 | +0.69 | +7.5% | ¥9.31 | ¥10.01 | ¥9.31 | 49,020,938 | |
| ¥9.25 | +0.21 | +2.3% | ¥9.14 | ¥9.66 | ¥9.09 | 28,640,578 | |
| ¥9.04 | +0.10 | +1.1% | ¥8.87 | ¥9.16 | ¥8.85 | 17,287,951 | |
| ¥8.94 | +0.14 | +1.6% | ¥8.75 | ¥8.97 | ¥8.71 | 10,504,300 | |
| ¥8.80 | -0.22 | -2.4% | ¥9.00 | ¥9.03 | ¥8.80 | 11,283,925 | |
| ¥9.02 | +0.28 | +3.2% | ¥8.66 | ¥9.08 | ¥8.62 | 17,328,611 | |
| ¥8.74 | -0.23 | -2.6% | ¥8.90 | ¥8.90 | ¥8.61 | 13,821,954 | |
| ¥8.97 | -0.30 | -3.2% | ¥9.18 | ¥9.21 | ¥8.85 | 16,926,996 | |
| ¥9.27 | -0.10 | -1.1% | ¥9.24 | ¥9.38 | ¥9.10 | 18,181,693 | |
| ¥9.37 | +0.38 | +4.2% | ¥9.07 | ¥9.38 | ¥8.95 | 28,595,908 | |
| ¥8.99 | +0.06 | +0.7% | ¥8.90 | ¥9.03 | ¥8.83 | 10,107,085 | |
| ¥8.93 | -0.14 | -1.5% | ¥9.17 | ¥9.19 | ¥8.88 | 14,995,354 | |
| ¥9.07 | -0.05 | -0.5% | ¥9.11 | ¥9.18 | ¥8.96 | 13,539,328 | |
| ¥9.12 | -0.15 | -1.6% | ¥9.31 | ¥9.32 | ¥9.06 | 16,638,145 | |
| ¥9.27 | +0.06 | +0.7% | ¥9.24 | ¥9.29 | ¥9.12 | 18,279,213 | |
| ¥9.21 | -0.47 | -4.9% | ¥9.30 | ¥9.47 | ¥9.10 | 30,542,672 | |
| ¥9.68 | -0.25 | -2.5% | ¥9.90 | ¥9.90 | ¥9.67 | 22,253,861 | |
| ¥9.93 | +0.05 | +0.5% | ¥9.79 | ¥9.97 | ¥9.70 | 24,093,578 | |
| ¥9.88 | -0.26 | -2.6% | ¥10.16 | ¥10.35 | ¥9.72 | 26,422,688 | |
| ¥10.14 | +0.44 | +4.5% | ¥9.54 | ¥10.22 | ¥9.43 | 36,985,500 | |
| ¥9.70 | -0.68 | -6.6% | ¥10.39 | ¥10.54 | ¥9.66 | 33,864,336 | |
| ¥10.38 | -0.97 | -8.5% | ¥10.98 | ¥11.13 | ¥10.33 | 52,730,305 | |
| ¥11.35 | +1.07 | +10.4% | ¥10.98 | ¥12.00 | ¥10.42 | 78,037,555 | |
| ¥10.28 | -0.49 | -4.5% | ¥10.80 | ¥10.93 | ¥10.23 | 29,697,561 | |
| ¥10.77 | -0.31 | -2.8% | ¥10.99 | ¥11.03 | ¥10.68 | 31,259,939 | |
| ¥11.08 | -0.12 | -1.1% | ¥11.05 | ¥11.21 | ¥10.69 | 39,165,227 | |
| ¥11.20 | -0.14 | -1.2% | ¥11.29 | ¥11.68 | ¥10.90 | 51,690,125 | |
| ¥11.34 | +0.54 | +5.0% | ¥10.82 | ¥12.29 | ¥10.53 | 83,269,211 | |
| ¥10.80 | -0.27 | -2.4% | ¥10.72 | ¥11.41 | ¥10.72 | 57,068,359 | |
| ¥11.07 | +0.59 | +5.6% | ¥10.32 | ¥11.90 | ¥10.25 | 82,331,703 | |
| ¥10.48 | +0.06 | +0.6% | ¥10.51 | ¥10.94 | ¥10.30 | 71,854,562 | |
| ¥10.42 | +0.73 | +7.5% | ¥9.63 | ¥10.49 | ¥9.56 | 76,000,625 | |
| ¥9.69 | -0.01 | -0.1% | ¥10.04 | ¥10.36 | ¥9.69 | 58,832,203 | |
| ¥9.70 | +0.18 | +1.9% | ¥9.41 | ¥9.70 | ¥9.33 | 42,254,270 | |
| ¥9.52 | +0.41 | +4.5% | ¥9.39 | ¥9.98 | ¥9.32 | 45,780,598 | |
| ¥9.11 | +0.16 | +1.8% | ¥8.98 | ¥9.13 | ¥8.83 | 19,755,213 | |
| ¥8.95 | +0.35 | +4.1% | ¥8.50 | ¥9.07 | ¥8.50 | 27,667,561 | |
| ¥8.60 | -0.34 | -3.8% | ¥8.88 | ¥9.16 | ¥8.51 | 29,199,141 |
- Ticker
- Shenzhen:300149
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about ChemPartner PharmaTech Co., Ltd.