Stock listing
Shenzhen:300549 Jouder Precision Industry (Kunshan) Co., Ltd. (优德精密) 股价
Follow Jouder Precision Industry (Kunshan) Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300549
¥13.38 CNY -0.45 (-3.3%)
Close on Nov 3, 2026
- Day range
- ¥13.23 – ¥13.87 CNYNov 3, 2026
- Volume
- 5.11M sharesNov 3, 2026
- Market cap
- ¥1.78B CNYAt the close on Nov 3, 2026 · price × 133.3M shares outstanding
- 52-week range
- ¥11.16 – ¥21.23 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥39.82M CNYMedian day 1.81M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300549 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.38 | -0.45 | -3.3% | ¥13.67 | ¥13.87 | ¥13.23 | 5,108,550 | |
| ¥13.83 | +0.48 | +3.6% | ¥13.40 | ¥13.91 | ¥12.68 | 8,951,208 | |
| ¥13.35 | -1.13 | -7.8% | ¥14.05 | ¥15.14 | ¥13.18 | 9,123,269 | |
| ¥14.48 | -1.83 | -11.2% | ¥15.32 | ¥15.40 | ¥14.45 | 11,273,999 | |
| ¥16.31 | +1.11 | +7.3% | ¥15.34 | ¥16.47 | ¥14.81 | 16,716,010 | |
| ¥15.20 | +0.95 | +6.7% | ¥14.22 | ¥16.23 | ¥14.10 | 11,579,888 | |
| ¥14.25 | -0.10 | -0.7% | ¥14.10 | ¥14.49 | ¥13.88 | 3,406,750 | |
| ¥14.35 | +0.55 | +4.0% | ¥13.68 | ¥14.39 | ¥12.92 | 4,773,400 | |
| ¥13.80 | +0.03 | +0.2% | ¥13.84 | ¥14.38 | ¥13.52 | 3,186,800 | |
| ¥13.77 | -0.13 | -0.9% | ¥13.98 | ¥14.15 | ¥13.71 | 1,399,100 | |
| ¥13.90 | +0.20 | +1.5% | ¥13.57 | ¥14.18 | ¥13.53 | 2,392,010 | |
| ¥13.70 | -0.36 | -2.6% | ¥13.70 | ¥14.10 | ¥13.00 | 3,299,350 | |
| ¥14.06 | +0.49 | +3.6% | ¥13.99 | ¥14.42 | ¥13.78 | 2,530,350 | |
| ¥13.57 | -0.54 | -3.8% | ¥13.90 | ¥13.98 | ¥13.53 | 2,312,318 | |
| ¥14.11 | -0.63 | -4.3% | ¥14.71 | ¥14.83 | ¥14.08 | 1,796,500 | |
| ¥14.74 | +0.16 | +1.1% | ¥14.37 | ¥14.95 | ¥13.91 | 2,317,700 | |
| ¥14.58 | -0.18 | -1.2% | ¥14.89 | ¥15.12 | ¥14.43 | 1,647,240 | |
| ¥14.76 | -0.07 | -0.5% | ¥14.81 | ¥14.89 | ¥14.10 | 2,458,500 | |
| ¥14.83 | -0.04 | -0.3% | ¥14.77 | ¥15.18 | ¥14.77 | 1,791,100 | |
| ¥14.87 | -0.28 | -1.8% | ¥15.25 | ¥15.34 | ¥14.86 | 1,571,700 | |
| ¥15.15 | +0.26 | +1.7% | ¥14.91 | ¥15.26 | ¥14.71 | 2,155,000 | |
| ¥14.89 | -0.06 | -0.4% | ¥15.00 | ¥15.10 | ¥14.73 | 2,058,188 | |
| ¥14.95 | +0.16 | +1.1% | ¥14.79 | ¥15.14 | ¥14.64 | 1,924,300 | |
| ¥14.79 | +0.09 | +0.6% | ¥14.67 | ¥14.92 | ¥14.58 | 1,571,750 | |
| ¥14.70 | +0.26 | +1.8% | ¥14.53 | ¥14.79 | ¥14.45 | 1,681,750 | |
| ¥14.44 | +0.22 | +1.5% | ¥14.28 | ¥14.57 | ¥14.12 | 1,813,300 | |
| ¥14.22 | -0.01 | -0.1% | ¥14.80 | ¥14.80 | ¥14.22 | 1,863,600 | |
| ¥14.23 | +0.26 | +1.9% | ¥13.91 | ¥14.34 | ¥13.74 | 1,857,750 | |
| ¥13.97 | +0.30 | +2.2% | ¥13.53 | ¥14.15 | ¥13.51 | 1,691,750 | |
| ¥13.67 | -0.52 | -3.7% | ¥14.13 | ¥14.17 | ¥13.63 | 1,714,600 | |
| ¥14.19 | +0.09 | +0.6% | ¥13.91 | ¥14.43 | ¥13.82 | 1,526,300 | |
| ¥14.10 | -0.28 | -1.9% | ¥14.22 | ¥14.41 | ¥13.75 | 2,027,200 | |
| ¥14.38 | -0.29 | -2.0% | ¥14.54 | ¥14.72 | ¥14.33 | 1,252,739 | |
| ¥14.67 | -0.07 | -0.5% | ¥14.66 | ¥14.83 | ¥14.55 | 1,416,699 | |
| ¥14.74 | -0.01 | -0.1% | ¥14.74 | ¥14.81 | ¥14.52 | 1,500,200 | |
| ¥14.75 | +0.08 | +0.5% | ¥14.76 | ¥14.89 | ¥14.42 | 1,798,900 | |
| ¥14.67 | -0.09 | -0.6% | ¥14.82 | ¥14.99 | ¥14.53 | 2,113,580 | |
| ¥14.76 | -0.34 | -2.3% | ¥15.10 | ¥15.28 | ¥14.70 | 1,424,700 | |
| ¥15.10 | +0.05 | +0.3% | ¥15.00 | ¥15.19 | ¥14.80 | 1,886,100 | |
| ¥15.05 | +0.07 | +0.5% | ¥14.98 | ¥15.15 | ¥14.90 | 1,925,800 | |
| ¥14.98 | +0.47 | +3.2% | ¥14.69 | ¥15.03 | ¥14.40 | 2,755,880 | |
| ¥14.51 | +0.18 | +1.3% | ¥14.39 | ¥14.65 | ¥14.26 | 2,379,100 | |
| ¥14.33 | -0.19 | -1.3% | ¥14.50 | ¥14.60 | ¥14.25 | 1,767,500 | |
| ¥14.52 | -0.14 | -1.0% | ¥14.59 | ¥14.72 | ¥14.33 | 1,483,000 | |
| ¥14.66 | +0.46 | +3.2% | ¥14.15 | ¥14.68 | ¥14.05 | 1,446,918 | |
| ¥14.20 | -0.12 | -0.8% | ¥14.37 | ¥14.58 | ¥14.01 | 1,357,400 | |
| ¥14.32 | +0.03 | +0.2% | ¥14.23 | ¥14.43 | ¥13.90 | 1,137,000 | |
| ¥14.29 | +0.38 | +2.7% | ¥13.94 | ¥14.37 | ¥13.94 | 1,435,900 | |
| ¥13.91 | -0.52 | -3.6% | ¥14.22 | ¥14.35 | ¥13.81 | 1,903,900 | |
| ¥14.43 | +0.03 | +0.2% | ¥14.28 | ¥14.51 | ¥14.19 | 1,261,100 | |
| ¥14.40 | +0.23 | +1.6% | ¥14.10 | ¥14.49 | ¥13.96 | 1,439,900 | |
| ¥14.17 | +0.10 | +0.7% | ¥13.99 | ¥14.31 | ¥13.90 | 1,413,800 | |
| ¥14.07 | -0.20 | -1.4% | ¥14.31 | ¥14.41 | ¥14.04 | 1,450,900 | |
| ¥14.27 | +0.13 | +0.9% | ¥14.08 | ¥14.38 | ¥14.00 | 1,463,837 | |
| ¥14.14 | -0.03 | -0.2% | ¥14.10 | ¥14.29 | ¥13.92 | 1,462,200 | |
| ¥14.17 | +0.35 | +2.5% | ¥13.89 | ¥14.22 | ¥13.66 | 1,921,809 | |
| ¥13.82 | +0.05 | +0.4% | ¥13.82 | ¥13.85 | ¥13.39 | 1,499,434 | |
| ¥13.77 | +0.17 | +1.2% | ¥13.61 | ¥13.80 | ¥13.45 | 1,639,750 | |
| ¥13.60 | -0.06 | -0.4% | ¥13.70 | ¥13.85 | ¥13.44 | 2,137,102 | |
| ¥13.66 | +0.12 | +0.9% | ¥13.67 | ¥13.75 | ¥13.41 | 1,866,000 | |
| ¥13.54 | +0.47 | +3.6% | ¥13.16 | ¥13.57 | ¥13.08 | 1,609,736 |
- Ticker
- Shenzhen:300549
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Jouder Precision Industry (Kunshan) Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Jouder Precision Industry (Kunshan) Co., Ltd.