Stock listing
Shenzhen:300270 Joyware Electronics Co., Ltd. (中威电子) 股价
Follow Joyware Electronics Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300270
¥8.12 CNY -0.51 (-5.9%)
Close on Oct 30, 2026
- Day range
- ¥8.11 – ¥8.67 CNYOct 30, 2026
- Volume
- 8.49M sharesOct 30, 2026
- Market cap
- ¥2.46B CNYAt the close on Oct 30, 2026 · price × 302.8M shares outstanding
- 52-week range
- ¥8.10 – ¥15.62 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥142.9M CNYMedian day 9.86M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300270 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.12 | -0.51 | -5.9% | ¥8.37 | ¥8.67 | ¥8.11 | 8,492,817 | |
| ¥8.63 | -0.36 | -4.0% | ¥9.02 | ¥9.02 | ¥8.60 | 7,216,500 | |
| ¥8.99 | +0.12 | +1.4% | ¥8.93 | ¥9.11 | ¥8.73 | 8,315,900 | |
| ¥8.87 | -0.39 | -4.2% | ¥9.33 | ¥9.47 | ¥8.86 | 6,934,900 | |
| ¥9.26 | -0.26 | -2.7% | ¥9.44 | ¥9.55 | ¥9.23 | 8,084,699 | |
| ¥9.52 | +0.38 | +4.2% | ¥9.04 | ¥9.56 | ¥8.52 | 11,498,599 | |
| ¥9.14 | -0.57 | -5.9% | ¥9.63 | ¥9.68 | ¥9.13 | 6,631,100 | |
| ¥9.71 | +0.10 | +1.0% | ¥9.71 | ¥9.84 | ¥9.62 | 7,317,100 | |
| ¥9.61 | +0.19 | +2.0% | ¥9.49 | ¥9.76 | ¥9.35 | 7,000,890 | |
| ¥9.42 | -0.16 | -1.7% | ¥9.53 | ¥9.62 | ¥9.11 | 7,571,300 | |
| ¥9.58 | 0.00 | 0.0% | ¥9.74 | ¥9.87 | ¥9.44 | 6,814,200 | |
| ¥9.58 | -0.36 | -3.6% | ¥9.73 | ¥9.87 | ¥9.47 | 8,585,400 | |
| ¥9.94 | -0.35 | -3.4% | ¥10.33 | ¥10.34 | ¥9.94 | 6,710,300 | |
| ¥10.29 | +0.25 | +2.5% | ¥9.93 | ¥10.41 | ¥9.75 | 9,969,400 | |
| ¥10.04 | -0.46 | -4.4% | ¥10.54 | ¥10.58 | ¥10.04 | 7,262,200 | |
| ¥10.50 | +0.37 | +3.7% | ¥10.13 | ¥10.55 | ¥9.82 | 10,407,300 | |
| ¥10.13 | -0.08 | -0.8% | ¥10.30 | ¥10.35 | ¥10.01 | 6,900,100 | |
| ¥10.21 | -0.48 | -4.5% | ¥10.70 | ¥10.78 | ¥10.18 | 10,566,500 | |
| ¥10.69 | +0.56 | +5.5% | ¥9.99 | ¥10.82 | ¥9.95 | 15,892,420 | |
| ¥10.13 | -0.12 | -1.2% | ¥10.25 | ¥10.25 | ¥9.86 | 6,731,200 | |
| ¥10.25 | -0.15 | -1.4% | ¥10.40 | ¥10.50 | ¥10.23 | 4,680,500 | |
| ¥10.40 | -0.17 | -1.6% | ¥10.57 | ¥10.61 | ¥10.29 | 6,262,600 | |
| ¥10.57 | -0.13 | -1.2% | ¥10.74 | ¥10.91 | ¥10.52 | 7,081,000 | |
| ¥10.70 | +0.20 | +1.9% | ¥10.53 | ¥10.76 | ¥10.52 | 8,881,000 | |
| ¥10.50 | +0.28 | +2.7% | ¥10.28 | ¥10.64 | ¥10.28 | 9,156,400 | |
| ¥10.22 | -0.08 | -0.8% | ¥10.22 | ¥10.50 | ¥10.13 | 7,902,200 | |
| ¥10.30 | +0.31 | +3.1% | ¥9.95 | ¥10.31 | ¥9.94 | 8,853,700 | |
| ¥9.99 | -0.27 | -2.6% | ¥10.26 | ¥10.32 | ¥9.97 | 7,294,300 | |
| ¥10.26 | -0.18 | -1.7% | ¥10.39 | ¥10.54 | ¥10.20 | 6,188,500 | |
| ¥10.44 | -0.13 | -1.2% | ¥10.52 | ¥10.52 | ¥10.17 | 7,004,600 | |
| ¥10.57 | -0.09 | -0.8% | ¥10.61 | ¥10.64 | ¥10.42 | 6,685,700 | |
| ¥10.66 | -0.14 | -1.3% | ¥10.82 | ¥11.10 | ¥10.64 | 8,202,600 | |
| ¥10.80 | -0.14 | -1.3% | ¥10.94 | ¥11.01 | ¥10.74 | 6,944,700 | |
| ¥10.94 | -0.07 | -0.6% | ¥10.93 | ¥11.11 | ¥10.91 | 6,459,600 | |
| ¥11.01 | -0.14 | -1.3% | ¥11.17 | ¥11.53 | ¥10.88 | 11,349,100 | |
| ¥11.15 | -0.52 | -4.5% | ¥11.64 | ¥11.77 | ¥11.02 | 12,372,100 | |
| ¥11.67 | -0.09 | -0.8% | ¥11.60 | ¥11.76 | ¥11.23 | 11,022,300 | |
| ¥11.76 | +0.15 | +1.3% | ¥11.56 | ¥11.94 | ¥11.51 | 11,571,020 | |
| ¥11.61 | +0.23 | +2.0% | ¥11.20 | ¥11.69 | ¥11.13 | 9,859,400 | |
| ¥11.38 | -0.11 | -1.0% | ¥11.41 | ¥11.63 | ¥11.31 | 10,141,500 | |
| ¥11.49 | +0.20 | +1.8% | ¥11.21 | ¥11.51 | ¥11.19 | 10,544,730 | |
| ¥11.29 | -0.08 | -0.7% | ¥11.39 | ¥11.55 | ¥11.23 | 9,437,501 | |
| ¥11.37 | -0.07 | -0.6% | ¥11.31 | ¥11.60 | ¥11.14 | 13,897,601 | |
| ¥11.44 | -0.18 | -1.5% | ¥12.00 | ¥12.15 | ¥11.20 | 14,368,200 | |
| ¥11.62 | -0.24 | -2.0% | ¥12.06 | ¥12.06 | ¥11.31 | 10,509,700 | |
| ¥11.86 | -0.17 | -1.4% | ¥12.14 | ¥12.14 | ¥11.76 | 11,221,200 | |
| ¥12.03 | -0.94 | -7.2% | ¥12.66 | ¥12.79 | ¥11.91 | 16,215,900 | |
| ¥12.97 | -0.18 | -1.4% | ¥13.06 | ¥13.33 | ¥12.76 | 15,249,000 | |
| ¥13.15 | +0.24 | +1.9% | ¥12.85 | ¥13.15 | ¥12.50 | 16,854,900 | |
| ¥12.91 | -0.16 | -1.2% | ¥12.99 | ¥13.26 | ¥12.64 | 20,721,900 | |
| ¥13.07 | -0.06 | -0.5% | ¥13.40 | ¥14.25 | ¥13.00 | 30,638,699 | |
| ¥13.13 | -0.09 | -0.7% | ¥13.48 | ¥13.54 | ¥13.05 | 19,521,100 | |
| ¥13.22 | -0.18 | -1.3% | ¥13.32 | ¥13.52 | ¥13.04 | 13,870,200 | |
| ¥13.40 | +0.35 | +2.7% | ¥13.20 | ¥13.45 | ¥12.60 | 24,004,801 | |
| ¥13.05 | +0.09 | +0.7% | ¥12.71 | ¥13.07 | ¥12.50 | 23,761,699 | |
| ¥12.96 | -0.29 | -2.2% | ¥13.15 | ¥14.07 | ¥12.70 | 39,986,102 | |
| ¥13.25 | +0.65 | +5.2% | ¥12.13 | ¥13.32 | ¥12.10 | 39,724,000 | |
| ¥12.60 | +2.10 | +20.0% | ¥11.10 | ¥12.60 | ¥10.62 | 32,174,029 | |
| ¥10.50 | +0.13 | +1.3% | ¥10.85 | ¥11.01 | ¥10.23 | 18,020,699 | |
| ¥10.37 | +1.08 | +11.6% | ¥9.70 | ¥10.84 | ¥9.70 | 25,960,699 | |
| ¥9.29 | -1.06 | -10.2% | ¥10.28 | ¥10.48 | ¥9.28 | 20,566,100 |
- Ticker
- Shenzhen:300270
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 11, 2025
Joyware Electronics' Share Trade To Resume December 12
Latest news
Joyware Electronics' Share Trade To Resume December 12
Dec 11, 2025
Closed ¥11.29 (+0.4%) on Dec 12, 2025
Joyware Electronics' Share Trade To Halt From December 5
Dec 4, 2025
Closed ¥11.25 (0.0%) on Dec 5, 2025
Joyware Electronics Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Dec 11, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Joyware Electronics Co., Ltd.