Stock listing
Shenzhen:300507 Jiangsu Olive Sensors High-Tech Co., Ltd. (苏奥传感) 股价
Follow Jiangsu Olive Sensors High-Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300507
¥5.42 CNY -0.47 (-8.0%)
Close on Oct 30, 2026
- Day range
- ¥5.41 – ¥5.89 CNYOct 30, 2026
- Volume
- 21.24M sharesOct 30, 2026
- Market cap
- ¥4.36B CNYAt the close on Oct 30, 2026 · price × 804.0M shares outstanding
- 52-week range
- ¥5.39 – ¥10.77 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥58.72M CNYMedian day 7.32M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300507 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.42 | -0.47 | -8.0% | ¥5.78 | ¥5.89 | ¥5.41 | 21,241,198 | |
| ¥5.89 | -0.41 | -6.5% | ¥6.19 | ¥6.20 | ¥5.88 | 24,510,211 | |
| ¥6.30 | +0.03 | +0.5% | ¥6.18 | ¥6.48 | ¥6.15 | 38,574,003 | |
| ¥6.27 | +0.45 | +7.7% | ¥5.83 | ¥6.78 | ¥5.83 | 50,512,807 | |
| ¥5.82 | -0.03 | -0.5% | ¥5.80 | ¥5.88 | ¥5.73 | 7,719,100 | |
| ¥5.85 | +0.12 | +2.1% | ¥5.67 | ¥5.87 | ¥5.39 | 15,906,887 | |
| ¥5.73 | -0.06 | -1.0% | ¥5.80 | ¥5.90 | ¥5.73 | 7,200,538 | |
| ¥5.79 | -0.05 | -0.9% | ¥5.86 | ¥5.88 | ¥5.77 | 6,970,308 | |
| ¥5.84 | 0.00 | 0.0% | ¥5.83 | ¥5.95 | ¥5.77 | 8,132,599 | |
| ¥5.84 | -0.27 | -4.4% | ¥5.99 | ¥6.00 | ¥5.68 | 15,043,806 | |
| ¥6.11 | +0.10 | +1.7% | ¥6.06 | ¥6.23 | ¥6.01 | 8,917,662 | |
| ¥6.01 | -0.18 | -2.9% | ¥6.11 | ¥6.13 | ¥6.00 | 7,154,740 | |
| ¥6.19 | -0.11 | -1.7% | ¥6.30 | ¥6.30 | ¥6.17 | 5,183,400 | |
| ¥6.30 | 0.00 | 0.0% | ¥6.30 | ¥6.36 | ¥6.11 | 8,150,300 | |
| ¥6.30 | +0.01 | +0.2% | ¥6.26 | ¥6.37 | ¥6.24 | 7,600,499 | |
| ¥6.29 | +0.08 | +1.3% | ¥6.20 | ¥6.32 | ¥6.00 | 10,066,853 | |
| ¥6.21 | -0.03 | -0.5% | ¥6.23 | ¥6.40 | ¥6.18 | 6,879,104 | |
| ¥6.24 | -0.05 | -0.8% | ¥6.32 | ¥6.39 | ¥6.22 | 5,563,298 | |
| ¥6.29 | +0.02 | +0.3% | ¥6.21 | ¥6.34 | ¥6.16 | 7,188,024 | |
| ¥6.27 | -0.11 | -1.7% | ¥6.39 | ¥6.41 | ¥6.15 | 8,625,240 | |
| ¥6.38 | -0.10 | -1.5% | ¥6.46 | ¥6.52 | ¥6.36 | 5,681,032 | |
| ¥6.48 | -0.01 | -0.2% | ¥6.47 | ¥6.51 | ¥6.43 | 4,657,732 | |
| ¥6.49 | -0.04 | -0.6% | ¥6.52 | ¥6.58 | ¥6.46 | 6,459,385 | |
| ¥6.53 | +0.04 | +0.6% | ¥6.46 | ¥6.56 | ¥6.46 | 6,821,200 | |
| ¥6.49 | +0.09 | +1.4% | ¥6.47 | ¥6.55 | ¥6.44 | 7,818,391 | |
| ¥6.40 | -0.04 | -0.6% | ¥6.35 | ¥6.42 | ¥6.27 | 8,360,016 | |
| ¥6.44 | +0.23 | +3.7% | ¥6.21 | ¥6.50 | ¥6.16 | 11,100,270 | |
| ¥6.21 | -0.15 | -2.4% | ¥6.30 | ¥6.41 | ¥6.21 | 5,886,938 | |
| ¥6.36 | +0.13 | +2.1% | ¥6.21 | ¥6.40 | ¥6.20 | 6,176,100 | |
| ¥6.23 | -0.10 | -1.6% | ¥6.30 | ¥6.31 | ¥6.15 | 7,470,800 | |
| ¥6.33 | -0.14 | -2.2% | ¥6.46 | ¥6.46 | ¥6.31 | 6,434,165 | |
| ¥6.47 | -0.08 | -1.2% | ¥6.53 | ¥6.59 | ¥6.45 | 6,774,134 | |
| ¥6.55 | -0.03 | -0.5% | ¥6.57 | ¥6.63 | ¥6.51 | 7,266,350 | |
| ¥6.58 | +0.01 | +0.2% | ¥6.61 | ¥6.64 | ¥6.52 | 8,697,894 | |
| ¥6.57 | -0.02 | -0.3% | ¥6.63 | ¥6.73 | ¥6.54 | 11,058,282 | |
| ¥6.59 | -0.07 | -1.1% | ¥6.66 | ¥6.72 | ¥6.52 | 7,519,821 | |
| ¥6.66 | +0.03 | +0.5% | ¥6.61 | ¥6.70 | ¥6.53 | 7,165,100 | |
| ¥6.63 | +0.03 | +0.5% | ¥6.65 | ¥6.68 | ¥6.58 | 6,839,600 | |
| ¥6.60 | +0.02 | +0.3% | ¥6.55 | ¥6.64 | ¥6.52 | 7,035,500 | |
| ¥6.58 | +0.02 | +0.3% | ¥6.57 | ¥6.67 | ¥6.53 | 6,606,400 | |
| ¥6.56 | +0.06 | +0.9% | ¥6.46 | ¥6.58 | ¥6.42 | 7,319,764 | |
| ¥6.50 | +0.03 | +0.5% | ¥6.50 | ¥6.57 | ¥6.42 | 7,405,151 | |
| ¥6.47 | +0.17 | +2.7% | ¥6.25 | ¥6.49 | ¥6.24 | 8,523,878 | |
| ¥6.30 | -0.05 | -0.8% | ¥6.42 | ¥6.43 | ¥6.23 | 4,991,816 | |
| ¥6.35 | -0.02 | -0.3% | ¥6.34 | ¥6.39 | ¥6.22 | 4,597,847 | |
| ¥6.37 | +0.15 | +2.4% | ¥6.26 | ¥6.42 | ¥6.23 | 7,040,500 | |
| ¥6.22 | -0.34 | -5.2% | ¥6.51 | ¥6.53 | ¥6.18 | 9,250,538 | |
| ¥6.56 | -0.10 | -1.5% | ¥6.63 | ¥6.68 | ¥6.51 | 7,231,380 | |
| ¥6.66 | +0.10 | +1.5% | ¥6.56 | ¥6.74 | ¥6.47 | 8,864,300 | |
| ¥6.56 | +0.07 | +1.1% | ¥6.53 | ¥6.57 | ¥6.46 | 4,847,720 | |
| ¥6.49 | -0.16 | -2.4% | ¥6.64 | ¥6.70 | ¥6.49 | 7,189,048 | |
| ¥6.65 | +0.11 | +1.7% | ¥6.53 | ¥6.67 | ¥6.52 | 7,200,651 | |
| ¥6.54 | -0.13 | -1.9% | ¥6.64 | ¥6.66 | ¥6.52 | 7,650,385 | |
| ¥6.67 | +0.09 | +1.4% | ¥6.70 | ¥6.70 | ¥6.52 | 7,421,213 | |
| ¥6.58 | -0.08 | -1.2% | ¥6.66 | ¥6.69 | ¥6.50 | 8,056,492 | |
| ¥6.66 | -0.01 | -0.1% | ¥6.62 | ¥6.79 | ¥6.55 | 7,728,098 | |
| ¥6.67 | +0.11 | +1.7% | ¥6.62 | ¥6.71 | ¥6.55 | 7,025,962 | |
| ¥6.56 | +0.10 | +1.5% | ¥6.46 | ¥6.58 | ¥6.43 | 7,282,340 | |
| ¥6.46 | +0.12 | +1.9% | ¥6.36 | ¥6.47 | ¥6.31 | 6,281,280 | |
| ¥6.34 | +0.14 | +2.3% | ¥6.29 | ¥6.40 | ¥6.28 | 8,694,780 | |
| ¥6.20 | -0.02 | -0.3% | ¥6.18 | ¥6.29 | ¥6.14 | 8,398,672 |
- Ticker
- Shenzhen:300507
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shenzhen
- Currency
- CNY
Jiangsu Olive Sensors High-Tech Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
Log in to ask 6ix AI your own questions about Jiangsu Olive Sensors High-Tech Co., Ltd.