Stock listing
Shenzhen:300820 Sichuan Injet Electric Co., Ltd. (英杰电气) 股价
Follow Sichuan Injet Electric Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300820
¥53.24 CNY +6.62 (+14.2%)
Close on Nov 4, 2026
- Day range
- ¥45.96 – ¥54.36 CNYNov 4, 2026
- Volume
- 12.95M sharesNov 4, 2026
- Market cap
- ¥11.83B CNYAt the close on Nov 4, 2026 · price × 222.2M shares outstanding
- 52-week range
- ¥41.70 – ¥93.33 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥343.1M CNYMedian day 4.89M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300820 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥53.24 | +6.62 | +14.2% | ¥46.62 | ¥54.36 | ¥45.96 | 12,952,842 | |
| ¥46.62 | -3.38 | -6.8% | ¥49.01 | ¥49.66 | ¥46.31 | 8,140,763 | |
| ¥50.00 | +4.20 | +9.2% | ¥46.50 | ¥50.79 | ¥46.07 | 10,030,866 | |
| ¥45.80 | -2.04 | -4.3% | ¥46.50 | ¥49.50 | ¥45.80 | 8,499,946 | |
| ¥47.84 | +0.63 | +1.3% | ¥47.34 | ¥49.55 | ¥46.02 | 8,419,257 | |
| ¥47.21 | +0.46 | +1.0% | ¥46.06 | ¥48.28 | ¥43.96 | 8,715,550 | |
| ¥46.75 | -2.85 | -5.7% | ¥50.43 | ¥51.65 | ¥46.70 | 4,893,037 | |
| ¥49.60 | -1.06 | -2.1% | ¥50.34 | ¥51.00 | ¥48.68 | 4,749,195 | |
| ¥50.66 | -0.04 | -0.1% | ¥49.68 | ¥51.12 | ¥47.01 | 6,382,058 | |
| ¥50.70 | -3.05 | -5.7% | ¥53.89 | ¥54.45 | ¥50.70 | 4,081,989 | |
| ¥53.75 | +0.22 | +0.4% | ¥54.49 | ¥54.99 | ¥53.05 | 4,847,950 | |
| ¥53.53 | +1.22 | +2.3% | ¥51.89 | ¥55.12 | ¥51.36 | 6,300,800 | |
| ¥52.31 | -1.82 | -3.4% | ¥53.61 | ¥54.13 | ¥50.60 | 4,057,989 | |
| ¥54.13 | -0.27 | -0.5% | ¥55.32 | ¥55.99 | ¥53.38 | 4,431,521 | |
| ¥54.40 | -2.08 | -3.7% | ¥54.12 | ¥55.50 | ¥53.66 | 3,750,362 | |
| ¥56.48 | -2.92 | -4.9% | ¥59.75 | ¥59.98 | ¥56.37 | 3,745,939 | |
| ¥59.40 | +0.40 | +0.7% | ¥57.50 | ¥60.28 | ¥55.60 | 4,852,363 | |
| ¥59.00 | -0.80 | -1.3% | ¥59.56 | ¥61.14 | ¥57.10 | 6,253,123 | |
| ¥59.80 | -1.78 | -2.9% | ¥61.54 | ¥61.95 | ¥56.45 | 6,598,299 | |
| ¥61.58 | -3.39 | -5.2% | ¥64.89 | ¥65.77 | ¥60.78 | 4,571,555 | |
| ¥64.97 | -1.89 | -2.8% | ¥67.30 | ¥67.93 | ¥64.50 | 3,950,661 | |
| ¥66.86 | -0.61 | -0.9% | ¥67.19 | ¥68.10 | ¥66.11 | 3,905,813 | |
| ¥67.47 | -4.47 | -6.2% | ¥72.06 | ¥72.46 | ¥66.66 | 5,778,812 | |
| ¥71.94 | -1.71 | -2.3% | ¥73.66 | ¥73.98 | ¥71.60 | 5,004,152 | |
| ¥73.65 | +0.97 | +1.3% | ¥73.09 | ¥74.99 | ¥72.22 | 5,179,404 | |
| ¥72.68 | -0.31 | -0.4% | ¥74.32 | ¥74.74 | ¥72.03 | 6,024,667 | |
| ¥72.99 | +1.56 | +2.2% | ¥72.41 | ¥74.88 | ¥71.50 | 8,912,781 | |
| ¥71.43 | +2.93 | +4.3% | ¥69.20 | ¥72.16 | ¥67.22 | 9,893,986 | |
| ¥68.50 | +0.90 | +1.3% | ¥67.58 | ¥70.10 | ¥66.00 | 11,014,493 | |
| ¥67.60 | +7.63 | +12.7% | ¥64.05 | ¥67.78 | ¥62.00 | 14,771,265 | |
| ¥59.97 | +2.71 | +4.7% | ¥56.66 | ¥61.00 | ¥56.66 | 6,198,535 | |
| ¥57.26 | +1.62 | +2.9% | ¥55.38 | ¥57.79 | ¥54.25 | 3,626,562 | |
| ¥55.64 | -1.90 | -3.3% | ¥57.38 | ¥57.38 | ¥53.52 | 4,241,221 | |
| ¥57.54 | -0.17 | -0.3% | ¥57.17 | ¥58.14 | ¥56.20 | 2,907,260 | |
| ¥57.71 | +0.21 | +0.4% | ¥58.10 | ¥59.87 | ¥57.43 | 5,114,577 | |
| ¥57.50 | -0.43 | -0.7% | ¥57.93 | ¥58.80 | ¥57.10 | 3,623,407 | |
| ¥57.93 | +2.16 | +3.9% | ¥56.85 | ¥58.33 | ¥55.81 | 4,775,095 | |
| ¥55.77 | -2.14 | -3.7% | ¥58.52 | ¥59.10 | ¥55.32 | 4,850,752 | |
| ¥57.91 | +0.70 | +1.2% | ¥58.11 | ¥58.78 | ¥56.66 | 4,141,967 | |
| ¥57.21 | -1.44 | -2.5% | ¥58.00 | ¥58.59 | ¥57.11 | 3,880,810 | |
| ¥58.65 | -0.47 | -0.8% | ¥59.32 | ¥60.00 | ¥57.88 | 6,695,963 | |
| ¥59.12 | +5.84 | +11.0% | ¥52.00 | ¥59.18 | ¥52.00 | 9,492,055 | |
| ¥53.28 | -0.50 | -0.9% | ¥55.00 | ¥58.88 | ¥53.13 | 8,967,729 | |
| ¥53.78 | +1.78 | +3.4% | ¥51.98 | ¥54.47 | ¥51.52 | 4,377,500 | |
| ¥52.00 | +0.05 | +0.1% | ¥51.98 | ¥52.80 | ¥50.85 | 2,468,100 | |
| ¥51.95 | -0.70 | -1.3% | ¥52.10 | ¥52.70 | ¥50.21 | 3,005,200 | |
| ¥52.65 | -0.06 | -0.1% | ¥52.58 | ¥53.80 | ¥51.30 | 2,982,500 | |
| ¥52.71 | +0.45 | +0.9% | ¥52.02 | ¥53.13 | ¥51.35 | 2,619,992 | |
| ¥52.26 | -0.39 | -0.7% | ¥52.98 | ¥53.27 | ¥51.51 | 3,595,901 | |
| ¥52.65 | -4.10 | -7.2% | ¥55.67 | ¥55.67 | ¥52.00 | 4,624,800 | |
| ¥56.75 | +0.42 | +0.7% | ¥56.56 | ¥57.44 | ¥55.44 | 4,393,200 | |
| ¥56.33 | +0.95 | +1.7% | ¥55.35 | ¥56.66 | ¥54.71 | 4,743,600 | |
| ¥55.38 | +0.17 | +0.3% | ¥56.00 | ¥56.00 | ¥54.58 | 3,590,069 | |
| ¥55.21 | -0.85 | -1.5% | ¥56.58 | ¥57.30 | ¥55.06 | 6,237,348 | |
| ¥56.06 | +3.29 | +6.2% | ¥53.22 | ¥57.28 | ¥53.22 | 8,674,140 | |
| ¥52.77 | -0.63 | -1.2% | ¥52.76 | ¥53.85 | ¥51.80 | 3,995,693 | |
| ¥53.40 | -0.86 | -1.6% | ¥54.68 | ¥54.83 | ¥52.26 | 5,820,200 | |
| ¥54.26 | +0.65 | +1.2% | ¥54.81 | ¥56.27 | ¥52.79 | 6,970,150 | |
| ¥53.61 | +0.62 | +1.2% | ¥51.81 | ¥54.65 | ¥50.90 | 10,957,983 | |
| ¥52.99 | +7.35 | +16.1% | ¥46.05 | ¥54.32 | ¥45.33 | 12,170,568 | |
| ¥45.64 | +2.34 | +5.4% | ¥43.81 | ¥46.55 | ¥43.21 | 6,783,489 |
- Ticker
- Shenzhen:300820
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 3, 2026
Sichuan Injet Electric's Board Elects Chairman
Latest news
Sichuan Injet Electric's Board Elects Chairman
Jul 3, 2026
Closed ¥69.01 (-4.3%) on Jul 6, 2026
Sichuan Injet Electric Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Sichuan Injet Electric Co., Ltd.