Stock listing
Shenzhen:300399 Jiangxi Tianli Technology, Inc. (天利科技) 股价
Follow Jiangxi Tianli Technology, Inc. into a list and get an email when it puts out news.
Share price · SZSE:300399
¥16.12 CNY -1.30 (-7.5%)
Close on Oct 30, 2026
- Day range
- ¥15.95 – ¥17.35 CNYOct 30, 2026
- Volume
- 8.56M sharesOct 30, 2026
- Market cap
- ¥3.19B CNYAt the close on Oct 30, 2026 · price × 197.6M shares outstanding
- 52-week range
- ¥14.83 – ¥32.21 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥117.8M CNYMedian day 4.42M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300399 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.12 | -1.30 | -7.5% | ¥17.35 | ¥17.35 | ¥15.95 | 8,563,453 | |
| ¥17.42 | +0.19 | +1.1% | ¥18.58 | ¥18.96 | ¥17.41 | 11,373,405 | |
| ¥17.23 | -0.18 | -1.0% | ¥17.51 | ¥17.67 | ¥17.14 | 3,335,500 | |
| ¥17.41 | -1.02 | -5.5% | ¥18.38 | ¥18.68 | ¥17.38 | 3,603,300 | |
| ¥18.43 | -0.41 | -2.2% | ¥18.32 | ¥18.92 | ¥18.32 | 4,308,800 | |
| ¥18.84 | +1.03 | +5.8% | ¥17.64 | ¥18.98 | ¥16.87 | 7,420,900 | |
| ¥17.81 | -0.81 | -4.4% | ¥18.57 | ¥18.85 | ¥17.77 | 3,287,400 | |
| ¥18.62 | -0.14 | -0.7% | ¥18.89 | ¥19.12 | ¥18.53 | 2,936,500 | |
| ¥18.76 | -0.07 | -0.4% | ¥18.60 | ¥19.15 | ¥18.50 | 3,110,200 | |
| ¥18.83 | -0.12 | -0.6% | ¥18.88 | ¥19.06 | ¥18.23 | 3,812,000 | |
| ¥18.95 | -0.23 | -1.2% | ¥19.56 | ¥19.67 | ¥18.74 | 4,675,500 | |
| ¥19.18 | -0.22 | -1.1% | ¥19.00 | ¥19.97 | ¥18.82 | 5,694,541 | |
| ¥19.40 | -0.42 | -2.1% | ¥19.81 | ¥19.83 | ¥19.25 | 3,759,703 | |
| ¥19.82 | +0.51 | +2.6% | ¥19.11 | ¥20.07 | ¥18.91 | 5,814,567 | |
| ¥19.31 | -0.22 | -1.1% | ¥19.28 | ¥19.70 | ¥19.05 | 3,522,700 | |
| ¥19.53 | +0.86 | +4.6% | ¥18.67 | ¥19.59 | ¥17.95 | 5,311,500 | |
| ¥18.67 | -0.45 | -2.4% | ¥19.01 | ¥19.46 | ¥18.56 | 2,724,200 | |
| ¥19.12 | -0.35 | -1.8% | ¥19.47 | ¥19.76 | ¥19.09 | 2,597,735 | |
| ¥19.47 | +0.55 | +2.9% | ¥18.90 | ¥19.66 | ¥18.86 | 2,909,740 | |
| ¥18.92 | -0.38 | -2.0% | ¥19.27 | ¥19.50 | ¥18.65 | 2,843,811 | |
| ¥19.30 | -0.24 | -1.2% | ¥19.50 | ¥19.80 | ¥19.23 | 2,955,535 | |
| ¥19.54 | -0.43 | -2.2% | ¥19.83 | ¥19.88 | ¥19.41 | 3,486,235 | |
| ¥19.97 | -0.07 | -0.3% | ¥20.03 | ¥20.15 | ¥19.85 | 4,512,600 | |
| ¥20.04 | +0.49 | +2.5% | ¥19.43 | ¥20.08 | ¥19.43 | 5,094,000 | |
| ¥19.55 | +0.36 | +1.9% | ¥19.37 | ¥19.65 | ¥19.20 | 4,127,300 | |
| ¥19.19 | -0.29 | -1.5% | ¥19.25 | ¥19.53 | ¥18.97 | 3,145,100 | |
| ¥19.48 | +0.53 | +2.8% | ¥19.05 | ¥19.56 | ¥18.65 | 4,470,681 | |
| ¥18.95 | -0.39 | -2.0% | ¥19.30 | ¥19.58 | ¥18.93 | 3,477,745 | |
| ¥19.34 | -0.32 | -1.6% | ¥19.63 | ¥19.71 | ¥19.19 | 4,898,000 | |
| ¥19.66 | -0.73 | -3.6% | ¥20.17 | ¥20.36 | ¥19.58 | 7,305,000 | |
| ¥20.39 | -0.31 | -1.5% | ¥20.72 | ¥20.95 | ¥20.12 | 5,532,343 | |
| ¥20.70 | +0.12 | +0.6% | ¥20.39 | ¥20.96 | ¥20.35 | 7,692,100 | |
| ¥20.58 | +0.36 | +1.8% | ¥20.19 | ¥21.00 | ¥20.04 | 10,060,045 | |
| ¥20.22 | -0.26 | -1.3% | ¥20.84 | ¥21.14 | ¥20.13 | 10,283,237 | |
| ¥20.48 | +0.10 | +0.5% | ¥20.48 | ¥21.07 | ¥20.36 | 11,219,551 | |
| ¥20.38 | -0.02 | -0.1% | ¥20.52 | ¥21.31 | ¥20.29 | 13,014,460 | |
| ¥20.40 | -0.96 | -4.5% | ¥21.05 | ¥21.36 | ¥20.36 | 16,555,381 | |
| ¥21.36 | +2.33 | +12.2% | ¥19.04 | ¥22.84 | ¥19.00 | 23,918,650 | |
| ¥19.03 | -0.04 | -0.2% | ¥18.71 | ¥19.31 | ¥18.67 | 5,066,500 | |
| ¥19.07 | -0.48 | -2.5% | ¥19.30 | ¥19.54 | ¥19.02 | 7,468,100 | |
| ¥19.55 | +0.69 | +3.7% | ¥18.59 | ¥19.58 | ¥18.59 | 13,021,150 | |
| ¥18.86 | +0.41 | +2.2% | ¥18.48 | ¥19.19 | ¥18.42 | 11,772,900 | |
| ¥18.45 | +0.21 | +1.2% | ¥18.44 | ¥18.58 | ¥17.86 | 10,729,730 | |
| ¥18.24 | -0.47 | -2.5% | ¥18.52 | ¥19.39 | ¥17.98 | 15,032,757 | |
| ¥18.71 | +1.78 | +10.5% | ¥18.30 | ¥20.30 | ¥18.30 | 19,617,115 | |
| ¥16.93 | +0.38 | +2.3% | ¥16.72 | ¥17.10 | ¥16.61 | 2,675,860 | |
| ¥16.55 | -0.90 | -5.2% | ¥17.44 | ¥17.47 | ¥16.55 | 2,950,000 | |
| ¥17.45 | -0.22 | -1.2% | ¥17.80 | ¥17.80 | ¥17.15 | 3,585,000 | |
| ¥17.67 | +0.21 | +1.2% | ¥17.65 | ¥17.74 | ¥17.24 | 2,871,980 | |
| ¥17.46 | -0.07 | -0.4% | ¥17.48 | ¥17.68 | ¥17.25 | 2,915,700 | |
| ¥17.53 | -0.33 | -1.8% | ¥18.03 | ¥18.17 | ¥17.53 | 3,136,042 | |
| ¥17.86 | +0.23 | +1.3% | ¥17.63 | ¥17.97 | ¥17.57 | 3,110,551 | |
| ¥17.63 | -0.19 | -1.1% | ¥17.83 | ¥17.88 | ¥17.43 | 2,514,000 | |
| ¥17.82 | +0.25 | +1.4% | ¥17.83 | ¥17.83 | ¥17.38 | 2,833,852 | |
| ¥17.57 | -0.32 | -1.8% | ¥17.84 | ¥17.85 | ¥17.20 | 3,908,736 | |
| ¥17.89 | +0.20 | +1.1% | ¥17.90 | ¥18.50 | ¥17.52 | 5,427,246 | |
| ¥17.69 | +0.15 | +0.9% | ¥17.60 | ¥17.98 | ¥17.50 | 4,418,327 | |
| ¥17.54 | +0.25 | +1.4% | ¥17.46 | ¥17.72 | ¥17.38 | 3,756,620 | |
| ¥17.29 | +0.06 | +0.3% | ¥17.19 | ¥17.33 | ¥16.86 | 3,790,020 | |
| ¥17.23 | +0.45 | +2.7% | ¥16.29 | ¥17.67 | ¥16.29 | 6,505,500 | |
| ¥16.78 | +0.45 | +2.8% | ¥16.29 | ¥17.28 | ¥16.24 | 6,794,065 |
- Ticker
- Shenzhen:300399
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Jiangxi Tianli Technology, Inc.