Stock listing
Shenzhen:300840 QingDao Kutesmart Co., Ltd. (酷特智能) 股价
Follow QingDao Kutesmart Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300840
¥14.40 CNY -0.55 (-3.7%)
Close on Nov 3, 2026
- Day range
- ¥14.33 – ¥15.12 CNYNov 3, 2026
- Volume
- 6.75M sharesNov 3, 2026
- Market cap
- ¥3.46B CNYAt the close on Nov 3, 2026 · price × 240.0M shares outstanding
- 52-week range
- ¥13.53 – ¥26.59 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥151.6M CNYMedian day 7.05M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300840 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.40 | -0.55 | -3.7% | ¥14.74 | ¥15.12 | ¥14.33 | 6,748,700 | |
| ¥14.95 | +0.97 | +6.9% | ¥14.00 | ¥15.03 | ¥13.60 | 11,496,252 | |
| ¥13.98 | -0.41 | -2.8% | ¥14.00 | ¥14.40 | ¥13.53 | 9,972,024 | |
| ¥14.39 | -0.81 | -5.3% | ¥15.10 | ¥15.16 | ¥14.39 | 5,842,930 | |
| ¥15.20 | +0.09 | +0.6% | ¥15.12 | ¥15.39 | ¥14.80 | 7,715,300 | |
| ¥15.11 | -1.31 | -8.0% | ¥16.00 | ¥16.75 | ¥15.11 | 6,866,270 | |
| ¥16.42 | -0.50 | -3.0% | ¥16.50 | ¥16.80 | ¥16.38 | 4,210,700 | |
| ¥16.92 | +0.69 | +4.3% | ¥16.00 | ¥16.95 | ¥15.03 | 8,652,224 | |
| ¥16.23 | -0.69 | -4.1% | ¥16.99 | ¥17.02 | ¥16.22 | 4,552,300 | |
| ¥16.92 | +0.08 | +0.5% | ¥16.78 | ¥17.08 | ¥16.65 | 3,932,000 | |
| ¥16.84 | +0.52 | +3.2% | ¥16.23 | ¥16.99 | ¥16.23 | 4,890,200 | |
| ¥16.32 | -0.13 | -0.8% | ¥16.30 | ¥16.66 | ¥15.88 | 4,888,600 | |
| ¥16.45 | -0.75 | -4.4% | ¥17.51 | ¥17.57 | ¥16.32 | 6,564,555 | |
| ¥17.20 | -0.45 | -2.5% | ¥17.13 | ¥17.79 | ¥16.95 | 8,102,100 | |
| ¥17.65 | +0.52 | +3.0% | ¥17.00 | ¥18.10 | ¥16.75 | 9,555,133 | |
| ¥17.13 | -0.03 | -0.2% | ¥16.85 | ¥17.39 | ¥16.37 | 5,726,400 | |
| ¥17.16 | -0.30 | -1.7% | ¥17.37 | ¥17.41 | ¥16.94 | 4,208,126 | |
| ¥17.46 | -0.06 | -0.3% | ¥17.51 | ¥17.58 | ¥16.45 | 7,442,021 | |
| ¥17.52 | -0.51 | -2.8% | ¥18.03 | ¥18.24 | ¥17.43 | 4,628,900 | |
| ¥18.03 | -0.56 | -3.0% | ¥18.61 | ¥18.67 | ¥18.01 | 4,813,500 | |
| ¥18.59 | +0.06 | +0.3% | ¥18.78 | ¥18.80 | ¥18.22 | 6,086,500 | |
| ¥18.53 | -0.74 | -3.8% | ¥19.28 | ¥19.28 | ¥18.30 | 6,946,500 | |
| ¥19.27 | -0.52 | -2.6% | ¥19.65 | ¥19.86 | ¥19.24 | 5,268,100 | |
| ¥19.79 | -0.17 | -0.9% | ¥19.81 | ¥19.97 | ¥19.60 | 7,578,000 | |
| ¥19.96 | -0.12 | -0.6% | ¥20.50 | ¥20.66 | ¥19.60 | 13,025,700 | |
| ¥20.08 | +0.58 | +3.0% | ¥19.38 | ¥20.12 | ¥18.86 | 16,287,718 | |
| ¥19.50 | +0.25 | +1.3% | ¥19.47 | ¥19.58 | ¥18.95 | 7,397,600 | |
| ¥19.25 | -0.25 | -1.3% | ¥19.30 | ¥19.66 | ¥19.13 | 6,322,700 | |
| ¥19.50 | +1.00 | +5.4% | ¥18.45 | ¥19.63 | ¥18.21 | 8,682,700 | |
| ¥18.50 | +0.24 | +1.3% | ¥18.50 | ¥19.08 | ¥18.17 | 6,530,368 | |
| ¥18.26 | -0.15 | -0.8% | ¥18.41 | ¥18.52 | ¥17.82 | 5,964,200 | |
| ¥18.41 | -1.26 | -6.4% | ¥19.33 | ¥19.55 | ¥18.10 | 10,024,744 | |
| ¥19.67 | +0.74 | +3.9% | ¥18.94 | ¥20.68 | ¥18.57 | 15,376,532 | |
| ¥18.93 | +0.07 | +0.4% | ¥18.69 | ¥19.12 | ¥18.43 | 7,809,500 | |
| ¥18.86 | +0.68 | +3.7% | ¥17.99 | ¥19.24 | ¥17.85 | 17,560,195 | |
| ¥18.18 | -2.13 | -10.5% | ¥20.12 | ¥20.19 | ¥18.00 | 26,183,053 | |
| ¥20.31 | +0.34 | +1.7% | ¥20.40 | ¥21.43 | ¥20.10 | 11,852,000 | |
| ¥19.97 | -0.34 | -1.7% | ¥20.31 | ¥21.18 | ¥19.80 | 7,893,600 | |
| ¥20.31 | -0.24 | -1.2% | ¥20.55 | ¥20.71 | ¥20.08 | 7,050,564 | |
| ¥20.55 | +0.40 | +2.0% | ¥20.30 | ¥20.91 | ¥19.96 | 11,762,604 | |
| ¥20.15 | +1.76 | +9.6% | ¥18.21 | ¥20.72 | ¥18.18 | 16,784,324 | |
| ¥18.39 | -0.96 | -5.0% | ¥19.16 | ¥19.79 | ¥18.38 | 11,792,000 | |
| ¥19.35 | +1.25 | +6.9% | ¥18.10 | ¥19.50 | ¥17.85 | 7,922,600 | |
| ¥18.10 | -0.11 | -0.6% | ¥18.19 | ¥18.31 | ¥17.82 | 3,518,800 | |
| ¥18.21 | +0.08 | +0.4% | ¥17.98 | ¥18.38 | ¥17.66 | 4,490,300 | |
| ¥18.13 | -0.83 | -4.4% | ¥18.92 | ¥19.14 | ¥17.83 | 5,951,700 | |
| ¥18.96 | -0.06 | -0.3% | ¥18.78 | ¥19.17 | ¥18.65 | 5,616,809 | |
| ¥19.02 | +0.11 | +0.6% | ¥19.18 | ¥19.30 | ¥18.71 | 5,318,800 | |
| ¥18.91 | -1.29 | -6.4% | ¥19.80 | ¥19.95 | ¥18.77 | 8,412,300 | |
| ¥20.20 | +0.12 | +0.6% | ¥20.00 | ¥20.36 | ¥19.60 | 6,596,700 | |
| ¥20.08 | +0.26 | +1.3% | ¥19.92 | ¥20.23 | ¥19.39 | 5,523,900 | |
| ¥19.82 | +0.04 | +0.2% | ¥19.98 | ¥19.98 | ¥19.46 | 4,014,700 | |
| ¥19.78 | -0.23 | -1.1% | ¥20.07 | ¥20.46 | ¥19.72 | 5,780,800 | |
| ¥20.01 | -0.29 | -1.4% | ¥20.28 | ¥20.53 | ¥19.95 | 6,923,300 | |
| ¥20.30 | -0.50 | -2.4% | ¥20.73 | ¥20.73 | ¥20.10 | 6,283,100 | |
| ¥20.80 | +0.15 | +0.7% | ¥20.60 | ¥21.66 | ¥20.29 | 7,078,400 | |
| ¥20.65 | +1.27 | +6.6% | ¥19.19 | ¥20.65 | ¥19.02 | 12,529,241 | |
| ¥19.38 | +0.22 | +1.1% | ¥19.69 | ¥20.28 | ¥18.79 | 10,634,350 | |
| ¥19.16 | +1.09 | +6.0% | ¥18.00 | ¥19.28 | ¥17.93 | 9,014,318 | |
| ¥18.07 | +0.66 | +3.8% | ¥17.41 | ¥18.40 | ¥17.41 | 8,922,082 | |
| ¥17.41 | +0.16 | +0.9% | ¥17.72 | ¥17.92 | ¥17.22 | 10,536,841 |
- Ticker
- Shenzhen:300840
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 9, 2025
Qingdao Kutesmart's Shareholder Plans To Unload Stake
Latest news
Qingdao Kutesmart's Shareholder Plans To Unload Stake
Dec 9, 2025
Closed ¥17.62 (-4.3%) on Dec 10, 2025
QingDao Kutesmart Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 9, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about QingDao Kutesmart Co., Ltd.