Stock listing

Shenzhen:300812 Shenzhen Etmade Automatic Equipment Co., Ltd. (易天股份) 股价

Follow Shenzhen Etmade Automatic Equipment Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300812

¥14.90 CNY +0.37 (+2.5%)

Close on Nov 2, 2026

Past year -44.3% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥14.30 – ¥15.04 CNYNov 2, 2026
Volume
4.96M sharesNov 2, 2026
Market cap
¥2.92B CNYAt the close on Nov 2, 2026 · price × 196.1M shares outstanding
52-week range
¥14.30 – ¥50.95 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥105.6M CNYMedian day 5.33M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Shenzhen Etmade Automatic Equipment Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300812 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥14.90+0.37+2.5%¥14.66¥15.04¥14.304,963,520
¥14.53-0.65-4.3%¥15.42¥15.46¥14.516,125,700
¥15.18-0.57-3.6%¥16.27¥16.35¥15.164,917,880
¥15.75+0.67+4.4%¥15.20¥16.00¥15.205,867,780
¥15.08-0.46-3.0%¥15.80¥16.39¥15.064,890,360
¥15.54-0.55-3.4%¥15.98¥16.03¥15.494,203,840
¥16.09+0.39+2.5%¥15.42¥16.15¥14.507,036,140
¥15.70-0.52-3.2%¥16.29¥16.42¥15.704,095,860
¥16.22-0.03-0.2%¥16.15¥16.55¥16.113,448,989
¥16.25+0.54+3.4%¥15.76¥16.55¥15.564,733,920
¥15.71-0.31-1.9%¥16.00¥16.00¥15.254,392,040
¥16.02+0.09+0.6%¥16.27¥16.50¥15.854,639,040
¥15.93-0.65-3.9%¥16.00¥16.39¥15.775,531,236
¥16.58-0.60-3.5%¥17.16¥17.16¥16.563,867,736
¥17.18+0.11+0.6%¥16.76¥17.36¥16.006,072,836
¥17.07-0.38-2.2%¥17.36¥17.49¥16.923,806,602
¥17.45-0.27-1.5%¥17.55¥17.71¥16.506,912,346
¥17.72-0.48-2.6%¥18.56¥18.95¥17.465,595,416
¥18.20-0.87-4.6%¥19.19¥19.29¥18.155,806,776
¥19.07+0.09+0.5%¥19.09¥19.36¥18.864,442,480
¥18.98-1.06-5.3%¥20.01¥20.23¥18.906,351,822
¥20.04-0.61-3.0%¥20.50¥20.70¥20.017,978,279
¥20.65+0.31+1.5%¥20.20¥20.83¥20.0510,853,780
¥20.34+0.49+2.5%¥20.01¥20.55¥20.008,990,579
¥19.85-0.01-0.1%¥19.87¥20.05¥19.715,579,760
¥19.86+0.22+1.1%¥19.88¥20.03¥19.608,248,280
¥19.640.000.0%¥19.48¥19.72¥19.086,006,729
¥19.64+0.85+4.5%¥18.78¥19.65¥18.707,036,140
¥18.79-0.19-1.0%¥18.73¥19.17¥18.733,413,060
¥18.98+0.14+0.7%¥18.66¥19.24¥18.313,685,560
¥18.84-0.23-1.2%¥18.79¥19.05¥18.285,268,480
¥19.07-0.26-1.3%¥19.20¥19.40¥18.823,408,894
¥19.33-0.04-0.2%¥19.45¥19.89¥19.255,032,582
¥19.37-0.30-1.5%¥19.79¥19.79¥19.244,821,980
¥19.67+0.75+4.0%¥19.01¥19.80¥19.016,737,711
¥18.92-0.32-1.7%¥19.36¥19.85¥18.695,449,052
¥19.24+0.04+0.2%¥19.26¥19.53¥18.874,255,380
¥19.20-0.22-1.1%¥19.10¥19.32¥18.943,505,604
¥19.42-0.40-2.0%¥19.71¥19.73¥19.134,672,380
¥19.82+0.68+3.6%¥19.01¥19.92¥18.805,262,900
¥19.14-0.19-1.0%¥19.25¥19.80¥19.104,853,700
¥19.33+0.40+2.1%¥18.92¥19.57¥18.884,733,092
¥18.93-0.30-1.6%¥19.29¥19.38¥18.683,754,500
¥19.23+0.33+1.7%¥18.71¥19.34¥18.194,745,581
¥18.90-0.54-2.8%¥19.36¥19.52¥18.485,390,260
¥19.44+0.04+0.2%¥19.26¥19.61¥18.836,134,960
¥19.40+0.94+5.1%¥18.81¥19.90¥18.668,248,997
¥18.46-1.49-7.5%¥19.55¥19.70¥18.407,480,137
¥19.95-0.14-0.7%¥20.07¥20.35¥19.546,561,632
¥20.09+0.26+1.3%¥19.20¥20.18¥19.158,255,020
¥19.83+0.37+1.9%¥19.55¥19.95¥19.404,563,320
¥19.46-0.45-2.3%¥20.10¥20.20¥19.465,154,720
¥19.91+0.41+2.1%¥19.49¥20.08¥19.465,039,192
¥19.50-0.03-0.2%¥19.36¥19.74¥19.124,954,720
¥19.53-0.39-2.0%¥19.91¥19.93¥19.206,536,700
¥19.92+0.54+2.8%¥19.29¥19.97¥18.938,603,184
¥19.38+0.12+0.6%¥18.91¥19.54¥18.817,677,140
¥19.26+0.83+4.5%¥18.19¥19.30¥18.158,627,260
¥18.43+0.98+5.6%¥17.71¥18.56¥17.517,005,521
¥17.45+0.17+1.0%¥17.28¥17.53¥17.055,722,080
Ticker
Shenzhen:300812
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Shenzhen Etmade Automatic Equipment Co., Ltd.