Stock listing
Shenzhen:300814 Shenzhen JOVE Enterprise Ltd. (中富电路) 股价
Follow Shenzhen JOVE Enterprise Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300814
¥99.65 CNY +11.95 (+13.6%)
Close on Nov 4, 2026
- Day range
- ¥85.20 – ¥100.80 CNYNov 4, 2026
- Volume
- 7.40M sharesNov 4, 2026
- Market cap
- ¥19.08B CNYAt the close on Nov 4, 2026 · price × 191.4M shares outstanding
- 52-week range
- ¥62.66 – ¥212.00 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥866.8M CNYMedian day 6.48M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300814 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥99.65 | +11.95 | +13.6% | ¥94.86 | ¥100.80 | ¥85.20 | 7,399,932 | |
| ¥87.70 | -6.26 | -6.7% | ¥92.00 | ¥94.51 | ¥87.00 | 5,509,916 | |
| ¥93.96 | +0.86 | +0.9% | ¥94.86 | ¥97.40 | ¥92.19 | 4,962,969 | |
| ¥93.10 | -5.20 | -5.3% | ¥98.85 | ¥99.65 | ¥90.03 | 5,261,022 | |
| ¥98.30 | -4.50 | -4.4% | ¥98.85 | ¥104.25 | ¥97.00 | 5,390,560 | |
| ¥102.80 | +9.09 | +9.7% | ¥98.85 | ¥103.71 | ¥95.05 | 6,141,785 | |
| ¥93.71 | -5.20 | -5.3% | ¥98.85 | ¥102.71 | ¥93.71 | 3,586,720 | |
| ¥98.91 | -6.56 | -6.2% | ¥98.85 | ¥104.87 | ¥98.01 | 4,866,282 | |
| ¥105.47 | +4.47 | +4.4% | ¥98.85 | ¥107.06 | ¥92.56 | 8,209,052 | |
| ¥101.00 | -6.25 | -5.8% | ¥107.49 | ¥107.50 | ¥100.12 | 4,007,130 | |
| ¥107.25 | +1.23 | +1.2% | ¥109.99 | ¥111.32 | ¥106.19 | 3,958,840 | |
| ¥106.02 | +2.52 | +2.4% | ¥102.62 | ¥108.32 | ¥100.79 | 3,653,437 | |
| ¥103.50 | -1.02 | -1.0% | ¥103.00 | ¥104.50 | ¥98.57 | 3,989,835 | |
| ¥104.52 | -1.50 | -1.4% | ¥109.99 | ¥110.57 | ¥103.08 | 4,023,361 | |
| ¥106.02 | -5.22 | -4.7% | ¥106.30 | ¥110.00 | ¥105.26 | 4,499,644 | |
| ¥111.24 | -3.21 | -2.8% | ¥113.40 | ¥116.50 | ¥110.90 | 4,170,792 | |
| ¥114.45 | +3.95 | +3.6% | ¥107.50 | ¥115.86 | ¥102.50 | 6,965,253 | |
| ¥110.50 | -1.14 | -1.0% | ¥111.64 | ¥117.95 | ¥107.88 | 5,995,049 | |
| ¥111.64 | -6.99 | -5.9% | ¥118.01 | ¥118.62 | ¥105.00 | 7,161,711 | |
| ¥118.63 | -3.23 | -2.7% | ¥121.56 | ¥128.66 | ¥117.20 | 4,395,568 | |
| ¥121.86 | -5.45 | -4.3% | ¥128.00 | ¥128.88 | ¥121.61 | 3,596,142 | |
| ¥127.31 | +0.49 | +0.4% | ¥125.50 | ¥129.09 | ¥124.08 | 4,220,768 | |
| ¥126.82 | -11.61 | -8.4% | ¥137.00 | ¥137.68 | ¥125.36 | 5,343,591 | |
| ¥138.43 | -6.79 | -4.7% | ¥144.74 | ¥145.08 | ¥138.38 | 6,178,729 | |
| ¥145.22 | +1.97 | +1.4% | ¥153.92 | ¥154.51 | ¥144.50 | 12,917,862 | |
| ¥143.25 | -0.51 | -0.4% | ¥145.35 | ¥152.24 | ¥142.40 | 7,756,751 | |
| ¥143.76 | -2.05 | -1.4% | ¥146.68 | ¥146.98 | ¥141.67 | 5,906,857 | |
| ¥145.81 | +4.11 | +2.9% | ¥145.01 | ¥148.99 | ¥138.72 | 6,919,149 | |
| ¥141.70 | -2.67 | -1.8% | ¥143.91 | ¥146.48 | ¥139.78 | 5,801,563 | |
| ¥144.37 | +5.37 | +3.9% | ¥139.25 | ¥144.39 | ¥137.13 | 6,847,158 | |
| ¥139.00 | -0.50 | -0.4% | ¥140.89 | ¥143.21 | ¥138.40 | 5,576,870 | |
| ¥139.50 | +7.26 | +5.5% | ¥128.44 | ¥140.88 | ¥126.05 | 7,523,660 | |
| ¥132.24 | -3.26 | -2.4% | ¥132.14 | ¥134.34 | ¥125.68 | 6,859,943 | |
| ¥135.50 | -1.70 | -1.2% | ¥136.21 | ¥139.43 | ¥134.50 | 4,459,929 | |
| ¥137.20 | +1.36 | +1.0% | ¥138.29 | ¥142.19 | ¥136.14 | 5,921,232 | |
| ¥135.84 | -1.76 | -1.3% | ¥137.72 | ¥141.00 | ¥134.11 | 5,748,513 | |
| ¥137.60 | +10.44 | +8.2% | ¥130.50 | ¥137.86 | ¥129.01 | 7,316,558 | |
| ¥127.16 | -8.64 | -6.4% | ¥135.74 | ¥138.69 | ¥125.02 | 6,476,964 | |
| ¥135.80 | +6.95 | +5.4% | ¥130.00 | ¥138.20 | ¥128.45 | 6,702,744 | |
| ¥128.85 | -0.92 | -0.7% | ¥128.27 | ¥131.80 | ¥127.00 | 4,139,833 | |
| ¥129.77 | -7.03 | -5.1% | ¥136.80 | ¥141.90 | ¥129.00 | 5,834,767 | |
| ¥136.80 | +2.61 | +1.9% | ¥130.04 | ¥138.24 | ¥129.44 | 5,493,875 | |
| ¥134.19 | -3.69 | -2.7% | ¥136.50 | ¥140.28 | ¥132.80 | 6,916,049 | |
| ¥137.88 | +3.30 | +2.5% | ¥137.06 | ¥139.28 | ¥133.11 | 8,308,252 | |
| ¥134.58 | -3.08 | -2.2% | ¥140.01 | ¥140.02 | ¥129.50 | 7,060,325 | |
| ¥137.66 | +4.66 | +3.5% | ¥131.86 | ¥141.49 | ¥125.94 | 7,510,218 | |
| ¥133.00 | -6.45 | -4.6% | ¥140.49 | ¥141.98 | ¥128.16 | 5,783,529 | |
| ¥139.45 | +2.25 | +1.6% | ¥137.62 | ¥145.44 | ¥133.50 | 6,492,828 | |
| ¥137.20 | +1.89 | +1.4% | ¥139.00 | ¥142.50 | ¥135.00 | 7,010,819 | |
| ¥135.31 | -14.87 | -9.9% | ¥146.99 | ¥147.50 | ¥133.84 | 7,823,387 | |
| ¥150.18 | -7.63 | -4.8% | ¥156.89 | ¥158.69 | ¥148.01 | 8,790,161 | |
| ¥157.81 | +1.93 | +1.2% | ¥153.39 | ¥161.06 | ¥153.39 | 11,037,245 | |
| ¥155.88 | +16.38 | +11.7% | ¥132.60 | ¥159.86 | ¥132.60 | 14,619,318 | |
| ¥139.50 | -2.90 | -2.0% | ¥144.85 | ¥149.50 | ¥139.50 | 10,017,179 | |
| ¥142.40 | +4.99 | +3.6% | ¥137.43 | ¥143.02 | ¥135.56 | 7,843,772 | |
| ¥137.41 | -2.59 | -1.9% | ¥137.68 | ¥141.00 | ¥134.01 | 6,742,089 | |
| ¥140.00 | -1.99 | -1.4% | ¥142.00 | ¥144.68 | ¥133.63 | 9,639,228 | |
| ¥141.99 | +16.71 | +13.3% | ¥125.51 | ¥145.66 | ¥125.51 | 12,777,210 | |
| ¥125.28 | +7.50 | +6.4% | ¥118.20 | ¥129.46 | ¥115.37 | 10,467,465 | |
| ¥117.78 | +9.03 | +8.3% | ¥106.88 | ¥119.79 | ¥103.80 | 10,525,740 | |
| ¥108.75 | +12.74 | +13.3% | ¥97.19 | ¥110.31 | ¥95.64 | 8,783,159 |
- Ticker
- Shenzhen:300814
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 29, 2026
Shenzhen Jove Enterprise Plans Share Private Placement
Latest news
Shenzhen Jove Enterprise Plans Share Private Placement
May 29, 2026
Closed ¥144.45 (-9.6%) on Jun 1, 2026
Shenzhen Jove Enterprise falls as key shareholders plan to trim stake
Dec 9, 2025
Closed ¥81.08 (-7.1%) on Dec 9, 2025
Shenzhen Jove Enterprise's Shareholders Plan To Unload Shares
Dec 8, 2025
Closed ¥81.08 (-7.1%) on Dec 9, 2025
Shenzhen JOVE Enterprise Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 3 in the last 12 months · 3 in all · newest May 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen JOVE Enterprise Ltd.