Stock listing
Shenzhen:300516 Hubei Jiuzhiyang Infrared System Co. Ltd. (久之洋) 股价
Follow Hubei Jiuzhiyang Infrared System Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300516
¥33.15 CNY -0.39 (-1.2%)
Close on Nov 5, 2026
- Day range
- ¥32.30 – ¥34.22 CNYNov 5, 2026
- Volume
- 14.36M sharesNov 5, 2026
- Market cap
- ¥8.35B CNYAt the close on Nov 5, 2026 · price × 252.0M shares outstanding
- 52-week range
- ¥23.45 – ¥70.54 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥329.4M CNYMedian day 6.45M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300516 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.15 | -0.39 | -1.2% | ¥32.40 | ¥34.22 | ¥32.30 | 14,356,723 | |
| ¥33.54 | -0.71 | -2.1% | ¥33.90 | ¥34.30 | ¥31.78 | 20,099,583 | |
| ¥34.25 | +2.38 | +7.5% | ¥31.56 | ¥36.71 | ¥30.70 | 23,198,318 | |
| ¥31.87 | -1.19 | -3.6% | ¥32.86 | ¥33.20 | ¥30.06 | 16,985,395 | |
| ¥33.06 | -0.25 | -0.8% | ¥34.34 | ¥35.68 | ¥31.72 | 19,648,009 | |
| ¥33.31 | +1.24 | +3.9% | ¥29.57 | ¥35.70 | ¥29.51 | 21,394,944 | |
| ¥32.07 | +0.19 | +0.6% | ¥31.34 | ¥33.08 | ¥29.00 | 17,266,642 | |
| ¥31.88 | +0.26 | +0.8% | ¥31.66 | ¥34.00 | ¥31.60 | 14,357,462 | |
| ¥31.62 | -3.09 | -8.9% | ¥33.00 | ¥33.03 | ¥31.47 | 13,989,171 | |
| ¥34.71 | -3.08 | -8.2% | ¥34.34 | ¥35.78 | ¥31.21 | 21,664,893 | |
| ¥37.79 | -1.85 | -4.7% | ¥38.70 | ¥41.99 | ¥37.21 | 26,934,205 | |
| ¥39.64 | +2.20 | +5.9% | ¥36.77 | ¥40.40 | ¥36.72 | 24,843,410 | |
| ¥37.44 | +1.03 | +2.8% | ¥35.09 | ¥37.69 | ¥34.75 | 20,500,786 | |
| ¥36.41 | -0.45 | -1.2% | ¥37.01 | ¥37.79 | ¥35.33 | 18,764,593 | |
| ¥36.86 | +2.26 | +6.5% | ¥34.95 | ¥38.87 | ¥34.50 | 23,081,673 | |
| ¥34.60 | -2.33 | -6.3% | ¥35.40 | ¥36.70 | ¥34.45 | 16,231,331 | |
| ¥36.93 | +3.93 | +11.9% | ¥32.71 | ¥39.60 | ¥32.01 | 23,267,795 | |
| ¥33.00 | +0.87 | +2.7% | ¥31.10 | ¥33.81 | ¥30.28 | 7,147,953 | |
| ¥32.13 | -1.02 | -3.1% | ¥33.50 | ¥33.77 | ¥31.92 | 4,448,580 | |
| ¥33.15 | -0.22 | -0.7% | ¥33.15 | ¥34.78 | ¥30.93 | 6,774,534 | |
| ¥33.37 | -0.63 | -1.9% | ¥34.35 | ¥34.80 | ¥33.13 | 5,135,920 | |
| ¥34.00 | -0.04 | -0.1% | ¥34.34 | ¥36.36 | ¥34.00 | 5,717,921 | |
| ¥34.04 | +0.04 | +0.1% | ¥33.66 | ¥34.35 | ¥33.66 | 3,094,909 | |
| ¥34.00 | -1.61 | -4.5% | ¥35.45 | ¥35.48 | ¥33.61 | 4,517,965 | |
| ¥35.61 | -0.38 | -1.1% | ¥35.74 | ¥36.26 | ¥35.40 | 3,665,550 | |
| ¥35.99 | -0.63 | -1.7% | ¥36.66 | ¥36.66 | ¥35.82 | 4,687,540 | |
| ¥36.62 | -0.31 | -0.8% | ¥36.82 | ¥37.50 | ¥36.41 | 6,013,340 | |
| ¥36.93 | +1.65 | +4.7% | ¥35.27 | ¥37.44 | ¥35.20 | 7,077,115 | |
| ¥35.28 | +1.29 | +3.8% | ¥34.23 | ¥35.80 | ¥34.23 | 6,371,900 | |
| ¥33.99 | -0.46 | -1.3% | ¥34.21 | ¥34.70 | ¥33.61 | 3,768,803 | |
| ¥34.45 | +1.04 | +3.1% | ¥33.50 | ¥34.88 | ¥33.13 | 4,851,020 | |
| ¥33.41 | -0.85 | -2.5% | ¥34.01 | ¥34.72 | ¥33.28 | 3,216,710 | |
| ¥34.26 | -0.71 | -2.0% | ¥34.80 | ¥34.93 | ¥34.05 | 3,879,967 | |
| ¥34.97 | -0.53 | -1.5% | ¥35.13 | ¥35.67 | ¥34.42 | 4,867,180 | |
| ¥35.50 | -0.58 | -1.6% | ¥35.58 | ¥35.96 | ¥35.34 | 3,889,320 | |
| ¥36.08 | +0.41 | +1.1% | ¥35.65 | ¥36.77 | ¥35.60 | 5,265,440 | |
| ¥35.67 | +0.07 | +0.2% | ¥35.80 | ¥36.41 | ¥35.41 | 5,806,778 | |
| ¥35.60 | -0.29 | -0.8% | ¥36.06 | ¥36.40 | ¥35.40 | 5,728,683 | |
| ¥35.89 | +0.29 | +0.8% | ¥35.79 | ¥36.99 | ¥35.63 | 7,459,209 | |
| ¥35.60 | +0.46 | +1.3% | ¥35.50 | ¥36.00 | ¥35.03 | 7,098,012 | |
| ¥35.14 | -0.24 | -0.7% | ¥35.13 | ¥36.06 | ¥34.90 | 9,334,824 | |
| ¥35.38 | +0.87 | +2.5% | ¥34.96 | ¥35.99 | ¥33.80 | 10,277,492 | |
| ¥34.51 | +1.61 | +4.9% | ¥33.48 | ¥34.85 | ¥33.42 | 10,366,259 | |
| ¥32.90 | +1.02 | +3.2% | ¥32.88 | ¥36.70 | ¥32.61 | 10,341,930 | |
| ¥31.88 | +1.24 | +4.0% | ¥30.60 | ¥32.00 | ¥30.40 | 4,269,342 | |
| ¥30.64 | -0.28 | -0.9% | ¥30.88 | ¥31.18 | ¥30.20 | 2,579,313 | |
| ¥30.92 | +0.34 | +1.1% | ¥30.77 | ¥31.15 | ¥30.05 | 2,737,080 | |
| ¥30.58 | -0.57 | -1.8% | ¥31.08 | ¥31.53 | ¥30.13 | 2,993,064 | |
| ¥31.15 | -0.45 | -1.4% | ¥31.50 | ¥31.89 | ¥30.90 | 2,878,585 | |
| ¥31.60 | +0.75 | +2.4% | ¥31.36 | ¥32.29 | ¥30.64 | 4,959,303 | |
| ¥30.85 | -2.21 | -6.7% | ¥33.27 | ¥33.51 | ¥30.80 | 7,160,225 | |
| ¥33.06 | -1.09 | -3.2% | ¥33.66 | ¥34.07 | ¥32.70 | 5,494,352 | |
| ¥34.15 | +1.53 | +4.7% | ¥32.99 | ¥34.43 | ¥32.28 | 6,947,170 | |
| ¥32.62 | +0.72 | +2.3% | ¥32.03 | ¥34.11 | ¥31.85 | 7,133,020 | |
| ¥31.90 | -0.33 | -1.0% | ¥32.50 | ¥33.05 | ¥31.90 | 6,124,410 | |
| ¥32.23 | +1.36 | +4.4% | ¥31.75 | ¥33.56 | ¥31.02 | 6,454,249 | |
| ¥30.87 | -0.60 | -1.9% | ¥30.98 | ¥31.27 | ¥30.41 | 3,885,153 | |
| ¥31.47 | +0.33 | +1.1% | ¥31.30 | ¥31.59 | ¥30.50 | 4,518,380 | |
| ¥31.14 | +0.19 | +0.6% | ¥30.72 | ¥31.20 | ¥30.11 | 5,265,500 | |
| ¥30.95 | +1.03 | +3.4% | ¥29.58 | ¥31.30 | ¥29.58 | 6,999,780 | |
| ¥29.92 | +0.92 | +3.2% | ¥28.83 | ¥30.22 | ¥28.83 | 5,586,681 |
- Ticker
- Shenzhen:300516
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Hubei Jiuzhiyang Infrared System Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Hubei Jiuzhiyang Infrared System Co. Ltd.