Stock listing
Shenzhen:300802 Jutze Intelligent Technology Co. Ltd. (矩子科技) 股价
Follow Jutze Intelligent Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300802
¥19.10 CNY +0.65 (+3.5%)
Close on Nov 2, 2026
- Day range
- ¥17.99 – ¥19.43 CNYNov 2, 2026
- Volume
- 6.55M sharesNov 2, 2026
- Market cap
- ¥5.43B CNYAt the close on Nov 2, 2026 · price × 284.1M shares outstanding
- 52-week range
- ¥15.24 – ¥28.95 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥223.4M CNYMedian day 9.03M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300802 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥19.10 | +0.65 | +3.5% | ¥18.60 | ¥19.43 | ¥17.99 | 6,550,900 | |
| ¥18.45 | -1.45 | -7.3% | ¥19.35 | ¥19.88 | ¥18.45 | 8,773,660 | |
| ¥19.90 | -1.55 | -7.2% | ¥21.24 | ¥21.35 | ¥19.88 | 6,594,168 | |
| ¥21.45 | +0.87 | +4.2% | ¥20.90 | ¥21.77 | ¥20.77 | 6,470,300 | |
| ¥20.58 | -0.90 | -4.2% | ¥21.85 | ¥22.00 | ¥20.55 | 5,247,800 | |
| ¥21.48 | -1.01 | -4.5% | ¥21.98 | ¥22.38 | ¥21.30 | 8,305,436 | |
| ¥22.49 | +0.64 | +2.9% | ¥21.64 | ¥22.60 | ¥19.83 | 11,645,202 | |
| ¥21.85 | -0.45 | -2.0% | ¥22.14 | ¥22.70 | ¥21.81 | 7,481,380 | |
| ¥22.30 | +0.15 | +0.7% | ¥22.28 | ¥22.60 | ¥21.71 | 8,595,300 | |
| ¥22.15 | +1.62 | +7.9% | ¥20.37 | ¥22.98 | ¥20.28 | 12,819,402 | |
| ¥20.53 | +0.28 | +1.4% | ¥20.02 | ¥20.87 | ¥18.91 | 9,084,955 | |
| ¥20.25 | -1.27 | -5.9% | ¥22.32 | ¥22.43 | ¥20.01 | 11,906,740 | |
| ¥21.52 | +0.32 | +1.5% | ¥20.50 | ¥22.00 | ¥20.10 | 9,531,401 | |
| ¥21.20 | -1.11 | -5.0% | ¥22.08 | ¥22.12 | ¥21.16 | 7,780,420 | |
| ¥22.31 | +1.45 | +7.0% | ¥20.56 | ¥22.53 | ¥19.83 | 12,686,800 | |
| ¥20.86 | -0.41 | -1.9% | ¥21.25 | ¥21.48 | ¥20.68 | 5,784,640 | |
| ¥21.27 | -1.33 | -5.9% | ¥22.50 | ¥22.75 | ¥20.20 | 11,217,816 | |
| ¥22.60 | -1.50 | -6.2% | ¥24.22 | ¥24.49 | ¥22.28 | 7,537,800 | |
| ¥24.10 | -0.48 | -2.0% | ¥24.61 | ¥25.14 | ¥23.85 | 5,968,640 | |
| ¥24.58 | -0.45 | -1.8% | ¥25.01 | ¥25.40 | ¥24.38 | 6,893,936 | |
| ¥25.03 | -1.23 | -4.7% | ¥26.26 | ¥26.36 | ¥24.65 | 8,730,893 | |
| ¥26.26 | -0.88 | -3.2% | ¥27.14 | ¥27.25 | ¥26.14 | 7,758,121 | |
| ¥27.14 | -0.56 | -2.0% | ¥27.41 | ¥27.58 | ¥27.04 | 9,908,160 | |
| ¥27.70 | -0.20 | -0.7% | ¥27.97 | ¥28.39 | ¥27.62 | 10,515,000 | |
| ¥27.90 | -0.65 | -2.3% | ¥28.00 | ¥28.16 | ¥27.44 | 13,347,956 | |
| ¥28.55 | +1.90 | +7.1% | ¥26.68 | ¥28.95 | ¥26.46 | 22,797,883 | |
| ¥26.65 | +1.40 | +5.5% | ¥25.15 | ¥26.99 | ¥25.01 | 17,206,824 | |
| ¥25.25 | +1.28 | +5.3% | ¥23.66 | ¥25.63 | ¥23.66 | 9,664,061 | |
| ¥23.97 | -0.46 | -1.9% | ¥24.10 | ¥24.30 | ¥23.74 | 7,580,500 | |
| ¥24.43 | +0.97 | +4.1% | ¥23.35 | ¥25.02 | ¥22.90 | 12,096,913 | |
| ¥23.46 | -0.62 | -2.6% | ¥23.60 | ¥23.76 | ¥22.60 | 10,047,380 | |
| ¥24.08 | -0.56 | -2.3% | ¥24.20 | ¥24.71 | ¥23.91 | 6,588,200 | |
| ¥24.64 | -0.50 | -2.0% | ¥25.15 | ¥25.49 | ¥24.60 | 9,032,200 | |
| ¥25.14 | -0.36 | -1.4% | ¥25.76 | ¥26.16 | ¥24.98 | 11,873,581 | |
| ¥25.50 | +2.05 | +8.7% | ¥23.60 | ¥26.26 | ¥23.36 | 16,673,768 | |
| ¥23.45 | -1.23 | -5.0% | ¥24.86 | ¥25.19 | ¥23.32 | 10,500,258 | |
| ¥24.68 | +1.77 | +7.7% | ¥23.46 | ¥25.36 | ¥23.46 | 15,487,752 | |
| ¥22.91 | -0.67 | -2.8% | ¥23.30 | ¥23.41 | ¥22.91 | 5,141,162 | |
| ¥23.58 | -1.05 | -4.3% | ¥24.61 | ¥24.63 | ¥23.57 | 7,352,000 | |
| ¥24.63 | +1.15 | +4.9% | ¥23.02 | ¥24.80 | ¥22.82 | 11,345,730 | |
| ¥23.48 | +0.18 | +0.8% | ¥23.15 | ¥24.47 | ¥23.15 | 9,276,320 | |
| ¥23.30 | +0.30 | +1.3% | ¥23.40 | ¥23.55 | ¥22.92 | 8,118,439 | |
| ¥23.00 | -0.47 | -2.0% | ¥23.47 | ¥23.58 | ¥22.51 | 5,748,279 | |
| ¥23.47 | -0.07 | -0.3% | ¥23.35 | ¥23.94 | ¥22.50 | 8,433,736 | |
| ¥23.54 | -0.06 | -0.3% | ¥23.48 | ¥23.85 | ¥22.94 | 8,056,098 | |
| ¥23.60 | +1.25 | +5.6% | ¥22.06 | ¥23.77 | ¥21.73 | 9,024,000 | |
| ¥22.35 | +0.40 | +1.8% | ¥22.03 | ¥22.60 | ¥21.99 | 4,767,492 | |
| ¥21.95 | -1.21 | -5.2% | ¥22.65 | ¥23.09 | ¥21.80 | 6,144,444 | |
| ¥23.16 | -0.78 | -3.3% | ¥23.71 | ¥23.77 | ¥22.80 | 7,318,222 | |
| ¥23.94 | +0.76 | +3.3% | ¥23.25 | ¥24.02 | ¥22.69 | 9,763,869 | |
| ¥23.18 | +0.69 | +3.1% | ¥22.49 | ¥23.88 | ¥22.49 | 9,355,562 | |
| ¥22.49 | -0.43 | -1.9% | ¥22.84 | ¥23.44 | ¥22.49 | 7,886,768 | |
| ¥22.92 | +0.44 | +2.0% | ¥22.70 | ¥23.10 | ¥22.24 | 7,529,300 | |
| ¥22.48 | -0.65 | -2.8% | ¥22.57 | ¥22.99 | ¥22.26 | 8,195,820 | |
| ¥23.13 | +0.56 | +2.5% | ¥22.57 | ¥23.30 | ¥21.45 | 13,325,232 | |
| ¥22.57 | +0.99 | +4.6% | ¥21.45 | ¥22.60 | ¥21.12 | 12,404,768 | |
| ¥21.58 | +0.33 | +1.6% | ¥20.90 | ¥21.89 | ¥20.65 | 10,671,350 | |
| ¥21.25 | +0.68 | +3.3% | ¥20.55 | ¥21.42 | ¥20.40 | 11,884,004 | |
| ¥20.57 | +0.77 | +3.9% | ¥19.98 | ¥20.68 | ¥19.71 | 9,078,982 | |
| ¥19.80 | -0.65 | -3.2% | ¥20.40 | ¥20.84 | ¥19.52 | 11,052,940 |
- Ticker
- Shenzhen:300802
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Jutze Intelligent Technology Co. Ltd.