Stock listing
Shenzhen:300553 Hangzhou Jizhi Mechatronic Co., Ltd. (集智股份) 股价
Follow Hangzhou Jizhi Mechatronic Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300553
¥39.81 CNY +1.08 (+2.8%)
Close on Nov 5, 2026
- Day range
- ¥37.07 – ¥40.36 CNYNov 5, 2026
- Volume
- 5.33M sharesNov 5, 2026
- Market cap
- ¥4.42B CNYAt the close on Nov 5, 2026 · price × 111.0M shares outstanding
- 52-week range
- ¥32.24 – ¥83.99 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥249.8M CNYMedian day 4.67M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300553 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥39.81 | +1.08 | +2.8% | ¥38.47 | ¥40.36 | ¥37.07 | 5,331,576 | |
| ¥38.73 | +2.38 | +6.5% | ¥36.98 | ¥39.00 | ¥34.90 | 4,233,541 | |
| ¥36.35 | -1.61 | -4.2% | ¥37.79 | ¥37.94 | ¥35.90 | 4,271,065 | |
| ¥37.96 | +1.78 | +4.9% | ¥36.36 | ¥38.24 | ¥34.93 | 4,801,410 | |
| ¥36.18 | -2.61 | -6.7% | ¥37.23 | ¥39.25 | ¥36.10 | 5,045,155 | |
| ¥38.79 | -1.95 | -4.8% | ¥40.57 | ¥41.28 | ¥38.68 | 3,488,900 | |
| ¥40.74 | +2.31 | +6.0% | ¥38.43 | ¥41.67 | ¥37.43 | 4,186,330 | |
| ¥38.43 | -2.43 | -5.9% | ¥40.94 | ¥42.59 | ¥38.33 | 3,549,924 | |
| ¥40.86 | -2.43 | -5.6% | ¥42.71 | ¥42.99 | ¥40.60 | 3,641,500 | |
| ¥43.29 | +1.40 | +3.3% | ¥40.80 | ¥43.84 | ¥38.38 | 5,253,320 | |
| ¥41.89 | -2.61 | -5.9% | ¥44.94 | ¥44.94 | ¥41.89 | 4,120,444 | |
| ¥44.50 | +0.34 | +0.8% | ¥44.14 | ¥45.87 | ¥43.60 | 3,073,995 | |
| ¥44.16 | -0.03 | -0.1% | ¥44.20 | ¥45.75 | ¥43.02 | 3,646,605 | |
| ¥44.19 | -0.14 | -0.3% | ¥44.07 | ¥44.99 | ¥41.26 | 4,940,744 | |
| ¥44.33 | +1.43 | +3.3% | ¥44.19 | ¥45.77 | ¥43.52 | 4,209,684 | |
| ¥42.90 | -3.55 | -7.6% | ¥44.47 | ¥45.00 | ¥42.40 | 3,283,584 | |
| ¥46.45 | -1.85 | -3.8% | ¥47.98 | ¥48.30 | ¥46.26 | 2,635,978 | |
| ¥48.30 | -0.20 | -0.4% | ¥47.51 | ¥49.18 | ¥43.81 | 5,938,938 | |
| ¥48.50 | -1.15 | -2.3% | ¥50.61 | ¥51.47 | ¥47.70 | 3,739,030 | |
| ¥49.65 | -3.57 | -6.7% | ¥52.99 | ¥53.02 | ¥46.76 | 5,952,876 | |
| ¥53.22 | -3.13 | -5.6% | ¥58.31 | ¥58.49 | ¥52.68 | 4,444,350 | |
| ¥56.35 | -3.20 | -5.4% | ¥57.82 | ¥61.98 | ¥56.26 | 3,795,000 | |
| ¥59.55 | -0.34 | -0.6% | ¥59.29 | ¥60.12 | ¥57.79 | 3,760,768 | |
| ¥59.89 | -5.82 | -8.9% | ¥65.06 | ¥65.32 | ¥58.91 | 5,681,285 | |
| ¥65.71 | -1.54 | -2.3% | ¥66.99 | ¥67.90 | ¥65.14 | 3,843,010 | |
| ¥67.25 | +0.95 | +1.4% | ¥66.00 | ¥67.70 | ¥65.67 | 3,833,379 | |
| ¥66.30 | -1.25 | -1.9% | ¥68.00 | ¥69.50 | ¥65.93 | 4,782,475 | |
| ¥67.55 | -1.13 | -1.6% | ¥69.50 | ¥69.50 | ¥67.01 | 4,432,573 | |
| ¥68.68 | +2.70 | +4.1% | ¥67.63 | ¥69.30 | ¥65.09 | 9,458,325 | |
| ¥65.98 | +6.28 | +10.5% | ¥59.71 | ¥67.80 | ¥59.71 | 10,710,646 | |
| ¥59.70 | +4.79 | +8.7% | ¥54.51 | ¥60.00 | ¥54.51 | 6,716,193 | |
| ¥54.91 | -0.74 | -1.3% | ¥56.15 | ¥56.68 | ¥54.50 | 3,898,200 | |
| ¥55.65 | +3.80 | +7.3% | ¥51.43 | ¥57.14 | ¥51.00 | 7,151,135 | |
| ¥51.85 | -2.60 | -4.8% | ¥53.51 | ¥53.80 | ¥49.57 | 5,824,055 | |
| ¥54.45 | -2.36 | -4.2% | ¥56.14 | ¥56.99 | ¥54.10 | 5,466,846 | |
| ¥56.81 | -1.05 | -1.8% | ¥57.58 | ¥58.87 | ¥56.18 | 6,475,366 | |
| ¥57.86 | +6.58 | +12.8% | ¥51.30 | ¥58.88 | ¥50.66 | 9,830,154 | |
| ¥51.28 | +1.12 | +2.2% | ¥52.58 | ¥53.27 | ¥50.71 | 6,392,704 | |
| ¥50.16 | -0.40 | -0.8% | ¥52.02 | ¥52.96 | ¥49.53 | 7,897,497 | |
| ¥50.56 | +4.11 | +8.8% | ¥46.98 | ¥51.06 | ¥46.50 | 6,775,978 | |
| ¥46.45 | -0.97 | -2.0% | ¥46.76 | ¥47.05 | ¥45.60 | 4,555,668 | |
| ¥47.42 | +1.40 | +3.0% | ¥46.13 | ¥48.08 | ¥44.90 | 6,674,480 | |
| ¥46.02 | +3.40 | +8.0% | ¥41.93 | ¥46.40 | ¥41.50 | 6,462,405 | |
| ¥42.62 | -2.00 | -4.5% | ¥45.00 | ¥45.02 | ¥42.60 | 5,190,195 | |
| ¥44.62 | +2.07 | +4.9% | ¥43.15 | ¥45.50 | ¥42.80 | 4,533,990 | |
| ¥42.55 | -1.35 | -3.1% | ¥43.51 | ¥44.29 | ¥41.48 | 5,203,936 | |
| ¥43.90 | +2.83 | +6.9% | ¥40.42 | ¥44.40 | ¥39.04 | 5,445,000 | |
| ¥41.07 | +0.47 | +1.2% | ¥40.43 | ¥41.48 | ¥39.76 | 4,874,380 | |
| ¥40.60 | -0.11 | -0.3% | ¥40.27 | ¥41.79 | ¥39.77 | 3,401,500 | |
| ¥40.71 | -0.35 | -0.9% | ¥42.20 | ¥42.36 | ¥40.10 | 4,763,296 | |
| ¥41.06 | -5.18 | -11.2% | ¥45.67 | ¥45.74 | ¥41.00 | 4,980,808 | |
| ¥46.24 | -1.52 | -3.2% | ¥47.58 | ¥47.91 | ¥45.15 | 4,451,809 | |
| ¥47.76 | +3.86 | +8.8% | ¥44.16 | ¥47.76 | ¥43.80 | 6,547,003 | |
| ¥43.90 | -0.19 | -0.4% | ¥44.02 | ¥44.65 | ¥42.90 | 3,882,246 | |
| ¥44.09 | -1.27 | -2.8% | ¥46.39 | ¥49.22 | ¥43.87 | 6,032,800 | |
| ¥45.36 | -0.03 | -0.1% | ¥45.00 | ¥46.51 | ¥44.50 | 3,236,300 | |
| ¥45.39 | -0.16 | -0.4% | ¥45.55 | ¥45.84 | ¥43.74 | 3,721,758 | |
| ¥45.55 | -0.30 | -0.7% | ¥46.67 | ¥47.88 | ¥44.17 | 4,593,179 | |
| ¥45.85 | +0.92 | +2.0% | ¥44.93 | ¥46.50 | ¥42.99 | 4,666,760 | |
| ¥44.93 | +1.33 | +3.1% | ¥43.60 | ¥45.20 | ¥42.67 | 3,967,000 | |
| ¥43.60 | +1.79 | +4.3% | ¥41.86 | ¥44.10 | ¥41.40 | 4,276,889 |
- Ticker
- Shenzhen:300553
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Hangzhou Jizhi Mechatronic Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Hangzhou Jizhi Mechatronic Co., Ltd.