Stock listing
Shenzhen:300771 Shenzhen Zhilai Sci & Tech Co. Ltd. (智莱科技) 股价
Follow Shenzhen Zhilai Sci & Tech Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300771
¥10.00 CNY +0.10 (+1.0%)
Close on Nov 2, 2026
- Day range
- ¥9.70 – ¥10.10 CNYNov 2, 2026
- Volume
- 4.60M sharesNov 2, 2026
- Market cap
- ¥2.40B CNYAt the close on Nov 2, 2026 · price × 240.0M shares outstanding
- 52-week range
- ¥9.70 – ¥18.55 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥55.73M CNYMedian day 3.99M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300771 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.00 | +0.10 | +1.0% | ¥9.99 | ¥10.10 | ¥9.70 | 4,604,128 | |
| ¥9.90 | -0.33 | -3.2% | ¥10.01 | ¥10.41 | ¥9.86 | 4,703,800 | |
| ¥10.23 | -0.47 | -4.4% | ¥10.62 | ¥10.70 | ¥10.23 | 4,000,830 | |
| ¥10.70 | +0.02 | +0.2% | ¥10.68 | ¥10.95 | ¥10.56 | 4,729,050 | |
| ¥10.68 | -1.01 | -8.6% | ¥11.41 | ¥11.49 | ¥10.68 | 10,763,900 | |
| ¥11.69 | +0.31 | +2.7% | ¥11.33 | ¥11.99 | ¥11.26 | 8,546,900 | |
| ¥11.38 | +0.26 | +2.3% | ¥11.00 | ¥11.41 | ¥10.54 | 6,685,800 | |
| ¥11.12 | -0.42 | -3.6% | ¥11.51 | ¥11.64 | ¥11.10 | 4,760,900 | |
| ¥11.54 | -0.16 | -1.4% | ¥11.72 | ¥11.79 | ¥11.45 | 5,186,900 | |
| ¥11.70 | +0.36 | +3.2% | ¥11.32 | ¥11.73 | ¥11.24 | 6,830,100 | |
| ¥11.34 | -0.25 | -2.2% | ¥11.41 | ¥11.57 | ¥11.09 | 6,897,400 | |
| ¥11.59 | -0.14 | -1.2% | ¥11.75 | ¥12.13 | ¥11.45 | 10,846,000 | |
| ¥11.73 | +0.61 | +5.5% | ¥10.95 | ¥11.97 | ¥10.83 | 13,483,900 | |
| ¥11.12 | -0.45 | -3.9% | ¥11.50 | ¥11.57 | ¥11.09 | 4,167,940 | |
| ¥11.57 | +0.12 | +1.0% | ¥11.34 | ¥11.70 | ¥11.03 | 6,307,077 | |
| ¥11.45 | -0.04 | -0.3% | ¥11.45 | ¥11.52 | ¥11.22 | 3,989,947 | |
| ¥11.49 | +0.02 | +0.2% | ¥11.54 | ¥11.54 | ¥11.01 | 5,905,200 | |
| ¥11.47 | +0.15 | +1.3% | ¥11.32 | ¥11.58 | ¥11.24 | 3,689,600 | |
| ¥11.32 | -0.09 | -0.8% | ¥11.42 | ¥11.51 | ¥11.29 | 3,370,997 | |
| ¥11.41 | +0.18 | +1.6% | ¥11.20 | ¥11.50 | ¥11.12 | 3,763,497 | |
| ¥11.23 | -0.20 | -1.7% | ¥11.40 | ¥11.49 | ¥11.18 | 3,026,327 | |
| ¥11.43 | -0.02 | -0.2% | ¥11.47 | ¥11.56 | ¥11.37 | 3,651,300 | |
| ¥11.45 | -0.03 | -0.3% | ¥11.48 | ¥11.52 | ¥11.30 | 2,743,650 | |
| ¥11.48 | +0.08 | +0.7% | ¥11.47 | ¥11.60 | ¥11.42 | 4,740,650 | |
| ¥11.40 | +0.08 | +0.7% | ¥11.28 | ¥11.45 | ¥11.25 | 3,707,540 | |
| ¥11.32 | +0.23 | +2.1% | ¥11.17 | ¥11.34 | ¥11.09 | 4,580,600 | |
| ¥11.09 | -0.08 | -0.7% | ¥11.11 | ¥11.21 | ¥10.89 | 3,704,597 | |
| ¥11.17 | +0.13 | +1.2% | ¥10.93 | ¥11.22 | ¥10.91 | 3,141,480 | |
| ¥11.04 | -0.23 | -2.0% | ¥11.28 | ¥11.31 | ¥10.94 | 3,597,380 | |
| ¥11.27 | +0.06 | +0.5% | ¥11.12 | ¥11.39 | ¥11.12 | 2,139,500 | |
| ¥11.21 | -0.15 | -1.3% | ¥11.30 | ¥11.37 | ¥11.06 | 3,293,000 | |
| ¥11.36 | -0.22 | -1.9% | ¥11.52 | ¥11.52 | ¥11.35 | 2,846,303 | |
| ¥11.58 | -0.14 | -1.2% | ¥11.70 | ¥11.72 | ¥11.53 | 2,415,500 | |
| ¥11.72 | +0.04 | +0.3% | ¥11.65 | ¥11.77 | ¥11.65 | 2,256,050 | |
| ¥11.68 | -0.03 | -0.3% | ¥11.71 | ¥11.79 | ¥11.62 | 3,355,350 | |
| ¥11.71 | -0.04 | -0.3% | ¥11.85 | ¥11.97 | ¥11.63 | 3,631,500 | |
| ¥11.75 | -0.08 | -0.7% | ¥11.90 | ¥12.01 | ¥11.72 | 2,546,700 | |
| ¥11.83 | -0.17 | -1.4% | ¥11.88 | ¥11.99 | ¥11.75 | 3,941,660 | |
| ¥12.00 | +0.12 | +1.0% | ¥11.85 | ¥12.04 | ¥11.83 | 3,987,040 | |
| ¥11.88 | +0.02 | +0.2% | ¥11.86 | ¥11.97 | ¥11.75 | 4,595,600 | |
| ¥11.86 | -0.07 | -0.6% | ¥11.90 | ¥11.97 | ¥11.84 | 3,754,550 | |
| ¥11.93 | +0.17 | +1.4% | ¥11.73 | ¥12.08 | ¥11.73 | 6,431,280 | |
| ¥11.76 | +0.29 | +2.5% | ¥11.80 | ¥11.98 | ¥11.52 | 7,092,680 | |
| ¥11.47 | +0.26 | +2.3% | ¥11.10 | ¥11.56 | ¥11.10 | 3,906,680 | |
| ¥11.21 | -0.06 | -0.5% | ¥11.40 | ¥11.40 | ¥11.04 | 2,241,900 | |
| ¥11.27 | -0.11 | -1.0% | ¥11.28 | ¥11.35 | ¥11.13 | 2,849,794 | |
| ¥11.38 | +0.13 | +1.2% | ¥11.36 | ¥11.50 | ¥11.29 | 3,288,346 | |
| ¥11.25 | -0.48 | -4.1% | ¥11.53 | ¥11.75 | ¥11.19 | 4,090,874 | |
| ¥11.73 | -0.15 | -1.3% | ¥11.82 | ¥11.83 | ¥11.56 | 2,940,960 | |
| ¥11.88 | +0.02 | +0.2% | ¥11.76 | ¥11.89 | ¥11.59 | 3,824,300 | |
| ¥11.86 | +0.03 | +0.3% | ¥11.82 | ¥11.95 | ¥11.68 | 3,082,900 | |
| ¥11.83 | -0.19 | -1.6% | ¥11.98 | ¥12.05 | ¥11.80 | 3,415,750 | |
| ¥12.02 | +0.08 | +0.7% | ¥12.07 | ¥12.14 | ¥11.90 | 4,284,080 | |
| ¥11.94 | -0.16 | -1.3% | ¥12.08 | ¥12.08 | ¥11.80 | 3,145,200 | |
| ¥12.10 | +0.04 | +0.3% | ¥12.01 | ¥12.10 | ¥11.87 | 4,057,500 | |
| ¥12.06 | -0.27 | -2.2% | ¥12.21 | ¥12.28 | ¥11.81 | 7,592,121 | |
| ¥12.33 | +0.21 | +1.7% | ¥11.91 | ¥12.65 | ¥11.83 | 10,306,213 | |
| ¥12.12 | +0.76 | +6.7% | ¥11.36 | ¥12.15 | ¥11.30 | 10,464,410 | |
| ¥11.36 | +0.04 | +0.4% | ¥11.39 | ¥11.66 | ¥11.31 | 6,308,177 | |
| ¥11.32 | -0.32 | -2.7% | ¥11.70 | ¥11.70 | ¥11.23 | 6,659,040 |
- Ticker
- Shenzhen:300771
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shenzhen Zhilai Sci & Tech Co. Ltd.