Stock listing
Shenzhen:300407 Tianjin Keyvia Electric Co., Ltd. (凯发电气) 股价
Follow Tianjin Keyvia Electric Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300407
¥10.44 CNY +0.07 (+0.7%)
Close on Nov 4, 2026
- Day range
- ¥10.18 – ¥10.52 CNYNov 4, 2026
- Volume
- 4.78M sharesNov 4, 2026
- Market cap
- ¥3.62B CNYAt the close on Nov 4, 2026 · price × 346.4M shares outstanding
- 52-week range
- ¥9.11 – ¥15.15 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥81.92M CNYMedian day 5.61M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300407 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.44 | +0.07 | +0.7% | ¥10.48 | ¥10.52 | ¥10.18 | 4,781,800 | |
| ¥10.37 | +0.20 | +2.0% | ¥10.11 | ¥10.67 | ¥10.11 | 4,888,700 | |
| ¥10.17 | +0.06 | +0.6% | ¥10.20 | ¥10.34 | ¥9.98 | 5,607,100 | |
| ¥10.11 | -0.27 | -2.6% | ¥10.18 | ¥10.54 | ¥10.09 | 4,769,900 | |
| ¥10.38 | -0.22 | -2.1% | ¥10.63 | ¥10.84 | ¥10.38 | 4,900,600 | |
| ¥10.60 | +0.30 | +2.9% | ¥10.37 | ¥10.63 | ¥10.20 | 5,182,800 | |
| ¥10.30 | -0.25 | -2.4% | ¥10.60 | ¥10.79 | ¥10.30 | 8,597,400 | |
| ¥10.55 | -0.09 | -0.8% | ¥11.07 | ¥11.24 | ¥10.50 | 9,138,875 | |
| ¥10.64 | +0.32 | +3.1% | ¥10.27 | ¥10.66 | ¥9.82 | 6,876,000 | |
| ¥10.32 | -0.29 | -2.7% | ¥10.66 | ¥10.73 | ¥10.26 | 6,166,909 | |
| ¥10.61 | +0.19 | +1.8% | ¥10.49 | ¥10.65 | ¥10.38 | 4,564,685 | |
| ¥10.42 | +0.39 | +3.9% | ¥10.01 | ¥10.44 | ¥9.98 | 6,643,710 | |
| ¥10.03 | -0.07 | -0.7% | ¥10.01 | ¥10.16 | ¥9.81 | 4,228,200 | |
| ¥10.10 | 0.00 | 0.0% | ¥10.29 | ¥10.35 | ¥10.00 | 2,929,300 | |
| ¥10.10 | -0.19 | -1.8% | ¥10.22 | ¥10.34 | ¥10.03 | 4,550,000 | |
| ¥10.29 | -0.24 | -2.3% | ¥10.51 | ¥10.62 | ¥10.14 | 5,061,700 | |
| ¥10.53 | +0.07 | +0.7% | ¥10.27 | ¥10.61 | ¥10.10 | 4,038,600 | |
| ¥10.46 | -0.27 | -2.5% | ¥10.66 | ¥10.77 | ¥10.41 | 4,473,100 | |
| ¥10.73 | -0.16 | -1.5% | ¥10.89 | ¥11.02 | ¥10.26 | 7,660,300 | |
| ¥10.89 | +0.31 | +2.9% | ¥10.67 | ¥10.93 | ¥10.52 | 5,725,500 | |
| ¥10.58 | +0.03 | +0.3% | ¥10.61 | ¥10.79 | ¥10.55 | 2,374,400 | |
| ¥10.55 | +0.15 | +1.4% | ¥10.38 | ¥10.61 | ¥10.30 | 3,637,000 | |
| ¥10.40 | -0.18 | -1.7% | ¥10.58 | ¥10.67 | ¥10.33 | 4,450,200 | |
| ¥10.58 | 0.00 | 0.0% | ¥10.57 | ¥10.74 | ¥10.40 | 5,077,600 | |
| ¥10.58 | -0.22 | -2.0% | ¥10.80 | ¥10.84 | ¥10.58 | 4,864,300 | |
| ¥10.80 | -0.28 | -2.5% | ¥11.10 | ¥11.24 | ¥10.76 | 6,587,400 | |
| ¥11.08 | +0.51 | +4.8% | ¥10.62 | ¥11.45 | ¥10.53 | 9,688,561 | |
| ¥10.57 | +0.06 | +0.6% | ¥10.60 | ¥10.70 | ¥10.48 | 3,497,200 | |
| ¥10.51 | -0.04 | -0.4% | ¥10.55 | ¥10.60 | ¥10.38 | 3,491,900 | |
| ¥10.55 | +0.11 | +1.1% | ¥10.40 | ¥10.70 | ¥10.37 | 3,939,100 | |
| ¥10.44 | -0.07 | -0.7% | ¥10.54 | ¥10.57 | ¥10.33 | 5,647,139 | |
| ¥10.51 | -0.16 | -1.5% | ¥10.69 | ¥10.69 | ¥10.41 | 7,082,378 | |
| ¥10.67 | -0.50 | -4.5% | ¥11.20 | ¥11.20 | ¥10.60 | 7,070,900 | |
| ¥11.17 | -0.36 | -3.1% | ¥11.54 | ¥11.54 | ¥11.15 | 5,568,200 | |
| ¥11.53 | -0.01 | -0.1% | ¥11.48 | ¥11.59 | ¥11.44 | 2,728,200 | |
| ¥11.54 | -0.06 | -0.5% | ¥11.64 | ¥11.72 | ¥11.40 | 4,433,200 | |
| ¥11.60 | -0.13 | -1.1% | ¥11.73 | ¥11.80 | ¥11.53 | 4,956,600 | |
| ¥11.73 | -0.02 | -0.2% | ¥11.85 | ¥11.93 | ¥11.65 | 3,710,900 | |
| ¥11.75 | -0.10 | -0.8% | ¥11.83 | ¥12.04 | ¥11.74 | 5,277,000 | |
| ¥11.85 | +0.07 | +0.6% | ¥11.78 | ¥11.91 | ¥11.60 | 4,118,300 | |
| ¥11.78 | -0.01 | -0.1% | ¥11.85 | ¥12.02 | ¥11.72 | 4,330,990 | |
| ¥11.79 | -0.16 | -1.3% | ¥11.82 | ¥11.94 | ¥11.68 | 4,794,892 | |
| ¥11.95 | +0.07 | +0.6% | ¥11.91 | ¥12.10 | ¥11.76 | 6,877,001 | |
| ¥11.88 | -0.03 | -0.3% | ¥11.90 | ¥12.21 | ¥11.70 | 8,739,400 | |
| ¥11.91 | -0.09 | -0.7% | ¥11.85 | ¥12.14 | ¥11.20 | 15,780,000 | |
| ¥12.00 | +0.18 | +1.5% | ¥11.86 | ¥12.10 | ¥11.62 | 5,203,678 | |
| ¥11.82 | -0.44 | -3.6% | ¥12.26 | ¥12.26 | ¥11.57 | 9,110,700 | |
| ¥12.26 | +0.68 | +5.9% | ¥11.58 | ¥12.49 | ¥11.43 | 13,368,821 | |
| ¥11.58 | +0.18 | +1.6% | ¥11.54 | ¥11.70 | ¥11.26 | 7,864,300 | |
| ¥11.40 | -0.41 | -3.5% | ¥11.58 | ¥11.77 | ¥11.32 | 8,360,426 | |
| ¥11.81 | -0.42 | -3.4% | ¥12.15 | ¥12.15 | ¥11.80 | 9,484,700 | |
| ¥12.23 | -0.38 | -3.0% | ¥12.55 | ¥12.61 | ¥12.12 | 9,478,800 | |
| ¥12.61 | -0.08 | -0.6% | ¥12.73 | ¥12.84 | ¥12.57 | 8,563,800 | |
| ¥12.69 | 0.00 | 0.0% | ¥12.70 | ¥12.98 | ¥12.55 | 9,636,825 | |
| ¥12.69 | +0.12 | +1.0% | ¥12.48 | ¥12.87 | ¥12.37 | 7,748,100 | |
| ¥12.57 | -0.21 | -1.6% | ¥12.78 | ¥13.29 | ¥12.56 | 13,735,800 | |
| ¥12.78 | +0.27 | +2.2% | ¥12.53 | ¥12.90 | ¥12.34 | 13,065,800 | |
| ¥12.51 | -0.28 | -2.2% | ¥12.79 | ¥12.95 | ¥12.27 | 12,995,600 | |
| ¥12.79 | +0.07 | +0.6% | ¥12.75 | ¥12.98 | ¥12.60 | 13,044,400 | |
| ¥12.72 | +0.20 | +1.6% | ¥12.48 | ¥12.75 | ¥12.31 | 16,581,301 | |
| ¥12.52 | +0.25 | +2.0% | ¥12.16 | ¥12.84 | ¥11.72 | 26,326,828 |
- Ticker
- Shenzhen:300407
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Decks
Investor Presentation (September 2015)
Investor deck · 29 slides · Sep 18, 2015
Investor Presentation (September 2015)
Investor deck · 29 slides · Sep 18, 2015
Tianjin Keyvia Electric Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 13, 2025 · oldest 2025
- Decks
- 2 decks · latest Sep 18, 2015
Log in to ask 6ix AI your own questions about Tianjin Keyvia Electric Co., Ltd.