Stock listing
Shenzhen:300319 Shenzhen Microgate Technology Co., Ltd. (麦捷科技) 股价
Follow Shenzhen Microgate Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300319
¥14.04 CNY -0.60 (-4.1%)
Close on Oct 30, 2026
- Day range
- ¥13.97 – ¥15.03 CNYOct 30, 2026
- Volume
- 55.50M sharesOct 30, 2026
- Market cap
- ¥12.46B CNYAt the close on Oct 30, 2026 · price × 887.6M shares outstanding
- 52-week range
- ¥10.88 – ¥33.37 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.92B CNYMedian day 101.4M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300319 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.04 | -0.60 | -4.1% | ¥14.00 | ¥15.03 | ¥13.97 | 55,500,324 | |
| ¥14.64 | -0.79 | -5.1% | ¥15.20 | ¥15.33 | ¥14.61 | 53,220,162 | |
| ¥15.43 | +0.65 | +4.4% | ¥15.09 | ¥15.64 | ¥14.87 | 60,506,707 | |
| ¥14.78 | -0.62 | -4.0% | ¥15.73 | ¥15.98 | ¥14.76 | 56,337,401 | |
| ¥15.40 | -1.01 | -6.2% | ¥16.13 | ¥16.33 | ¥15.35 | 70,648,696 | |
| ¥16.41 | +1.07 | +7.0% | ¥15.41 | ¥16.50 | ¥14.80 | 91,340,705 | |
| ¥15.34 | -0.73 | -4.5% | ¥16.00 | ¥16.14 | ¥15.34 | 46,713,340 | |
| ¥16.07 | +0.28 | +1.8% | ¥15.90 | ¥16.38 | ¥15.79 | 57,118,533 | |
| ¥15.79 | +0.28 | +1.8% | ¥15.37 | ¥16.05 | ¥15.30 | 47,045,945 | |
| ¥15.51 | +0.14 | +0.9% | ¥15.24 | ¥15.76 | ¥14.69 | 50,865,210 | |
| ¥15.37 | -0.43 | -2.7% | ¥16.28 | ¥16.33 | ¥15.21 | 54,587,006 | |
| ¥15.80 | -0.39 | -2.4% | ¥15.58 | ¥16.21 | ¥15.48 | 52,084,691 | |
| ¥16.19 | -0.48 | -2.9% | ¥16.53 | ¥17.02 | ¥16.17 | 47,810,336 | |
| ¥16.67 | +0.34 | +2.1% | ¥15.81 | ¥16.92 | ¥15.39 | 59,447,984 | |
| ¥16.33 | -0.64 | -3.8% | ¥16.79 | ¥16.90 | ¥16.26 | 41,945,609 | |
| ¥16.97 | -0.59 | -3.4% | ¥17.51 | ¥17.53 | ¥16.08 | 70,151,188 | |
| ¥17.56 | -0.54 | -3.0% | ¥18.16 | ¥18.81 | ¥17.29 | 58,566,098 | |
| ¥18.10 | -0.75 | -4.0% | ¥18.98 | ¥19.06 | ¥18.05 | 57,260,754 | |
| ¥18.85 | +0.05 | +0.3% | ¥18.54 | ¥19.09 | ¥18.44 | 53,519,094 | |
| ¥18.80 | -1.74 | -8.5% | ¥20.30 | ¥20.43 | ¥18.20 | 94,272,070 | |
| ¥20.54 | -1.00 | -4.6% | ¥21.23 | ¥21.93 | ¥20.50 | 79,755,492 | |
| ¥21.54 | +0.27 | +1.3% | ¥21.28 | ¥21.85 | ¥20.82 | 94,136,227 | |
| ¥21.27 | -0.24 | -1.1% | ¥21.74 | ¥22.16 | ¥21.11 | 99,784,367 | |
| ¥21.51 | -0.05 | -0.2% | ¥21.98 | ¥22.35 | ¥21.36 | 101,418,742 | |
| ¥21.56 | +0.55 | +2.6% | ¥21.40 | ¥21.79 | ¥20.77 | 122,750,453 | |
| ¥21.01 | -1.23 | -5.5% | ¥21.90 | ¥22.15 | ¥20.92 | 148,792,469 | |
| ¥22.24 | -0.16 | -0.7% | ¥22.03 | ¥22.88 | ¥21.81 | 148,055,547 | |
| ¥22.40 | +1.04 | +4.9% | ¥21.00 | ¥22.45 | ¥20.90 | 152,749,500 | |
| ¥21.36 | +0.30 | +1.4% | ¥20.36 | ¥21.89 | ¥20.10 | 148,637,766 | |
| ¥21.06 | +1.06 | +5.3% | ¥19.41 | ¥21.28 | ¥19.41 | 173,542,688 | |
| ¥20.00 | -0.05 | -0.2% | ¥19.71 | ¥20.30 | ¥19.50 | 81,189,484 | |
| ¥20.05 | +0.28 | +1.4% | ¥19.89 | ¥20.66 | ¥19.68 | 112,528,750 | |
| ¥19.77 | +0.32 | +1.6% | ¥19.41 | ¥20.27 | ¥19.30 | 124,440,695 | |
| ¥19.45 | +1.26 | +6.9% | ¥18.47 | ¥19.50 | ¥18.41 | 116,427,086 | |
| ¥18.19 | -1.11 | -5.8% | ¥19.70 | ¥19.76 | ¥17.95 | 120,006,727 | |
| ¥19.30 | -0.15 | -0.8% | ¥20.39 | ¥20.40 | ¥18.90 | 103,247,539 | |
| ¥19.45 | -0.65 | -3.2% | ¥19.60 | ¥19.92 | ¥19.35 | 72,821,508 | |
| ¥20.10 | -0.90 | -4.3% | ¥21.04 | ¥21.21 | ¥20.03 | 111,820,141 | |
| ¥21.00 | +0.09 | +0.4% | ¥20.29 | ¥21.15 | ¥20.02 | 136,166,812 | |
| ¥20.91 | +1.92 | +10.1% | ¥19.46 | ¥22.10 | ¥19.30 | 204,550,953 | |
| ¥18.99 | +1.37 | +7.8% | ¥17.94 | ¥19.18 | ¥17.92 | 138,966,547 | |
| ¥17.62 | -0.16 | -0.9% | ¥18.09 | ¥18.09 | ¥17.25 | 67,945,852 | |
| ¥17.78 | +0.12 | +0.7% | ¥17.35 | ¥18.11 | ¥16.72 | 80,923,711 | |
| ¥17.66 | -0.63 | -3.4% | ¥18.29 | ¥18.45 | ¥17.09 | 92,460,992 | |
| ¥18.29 | -0.16 | -0.9% | ¥18.22 | ¥18.85 | ¥18.00 | 103,704,828 | |
| ¥18.45 | +1.45 | +8.5% | ¥17.69 | ¥19.08 | ¥17.42 | 156,291,438 | |
| ¥17.00 | -2.50 | -12.8% | ¥18.28 | ¥18.40 | ¥16.92 | 132,363,766 | |
| ¥19.50 | +0.40 | +2.1% | ¥19.11 | ¥20.28 | ¥18.80 | 166,570,641 | |
| ¥19.10 | -0.14 | -0.7% | ¥19.52 | ¥19.58 | ¥18.40 | 176,383,688 | |
| ¥19.24 | +1.92 | +11.1% | ¥17.57 | ¥19.93 | ¥17.28 | 215,558,703 | |
| ¥17.32 | -0.06 | -0.3% | ¥17.60 | ¥18.20 | ¥17.28 | 151,781,297 | |
| ¥17.38 | -0.41 | -2.3% | ¥17.75 | ¥17.88 | ¥16.98 | 141,464,234 | |
| ¥17.79 | +1.26 | +7.6% | ¥16.29 | ¥18.57 | ¥16.21 | 192,710,297 | |
| ¥16.53 | -0.72 | -4.2% | ¥17.25 | ¥17.40 | ¥16.06 | 117,314,430 | |
| ¥17.25 | +0.62 | +3.7% | ¥16.59 | ¥17.58 | ¥16.18 | 136,772,859 | |
| ¥16.63 | +0.55 | +3.4% | ¥15.70 | ¥16.95 | ¥15.62 | 114,833,773 | |
| ¥16.08 | +0.93 | +6.1% | ¥14.80 | ¥16.28 | ¥14.75 | 111,475,906 | |
| ¥15.15 | +0.85 | +5.9% | ¥14.46 | ¥15.29 | ¥14.28 | 94,647,516 | |
| ¥14.30 | +0.20 | +1.4% | ¥14.10 | ¥14.58 | ¥13.95 | 80,694,695 | |
| ¥14.10 | +0.37 | +2.7% | ¥14.91 | ¥15.58 | ¥14.07 | 121,648,672 | |
| ¥13.73 | -1.15 | -7.7% | ¥14.70 | ¥15.05 | ¥13.45 | 109,018,664 |
- Ticker
- Shenzhen:300319
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Shenzhen Microgate Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Shenzhen Microgate Technology Co., Ltd.