Stock listing
Shenzhen:300851 Beijing Jiaoda Signal Technology Co., Ltd. (交大思诺) 股价
Follow Beijing Jiaoda Signal Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300851
¥21.23 CNY +0.23 (+1.1%)
Close on Nov 4, 2026
- Day range
- ¥20.36 – ¥21.28 CNYNov 4, 2026
- Volume
- 1.51M sharesNov 4, 2026
- Market cap
- ¥1.85B CNYAt the close on Nov 4, 2026 · price × 86.93M shares outstanding
- 52-week range
- ¥19.98 – ¥38.86 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥25.82M CNYMedian day 1.03M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300851 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥21.23 | +0.23 | +1.1% | ¥21.25 | ¥21.28 | ¥20.36 | 1,512,100 | |
| ¥21.00 | -0.10 | -0.5% | ¥21.25 | ¥21.48 | ¥20.52 | 1,179,200 | |
| ¥21.10 | +0.39 | +1.9% | ¥21.25 | ¥21.30 | ¥20.22 | 1,468,695 | |
| ¥20.71 | -1.01 | -4.7% | ¥21.96 | ¥21.98 | ¥20.70 | 1,415,000 | |
| ¥21.72 | -0.56 | -2.5% | ¥21.96 | ¥22.39 | ¥21.69 | 1,051,400 | |
| ¥22.28 | +0.43 | +2.0% | ¥21.96 | ¥22.57 | ¥21.81 | 984,418 | |
| ¥21.85 | -0.69 | -3.1% | ¥21.96 | ¥23.05 | ¥21.80 | 935,500 | |
| ¥22.54 | -0.39 | -1.7% | ¥22.72 | ¥22.94 | ¥22.24 | 1,031,918 | |
| ¥22.93 | +0.63 | +2.8% | ¥21.96 | ¥22.97 | ¥21.19 | 1,289,400 | |
| ¥22.30 | -0.50 | -2.2% | ¥22.80 | ¥23.02 | ¥22.30 | 744,800 | |
| ¥22.80 | -0.31 | -1.3% | ¥23.14 | ¥23.60 | ¥22.68 | 918,800 | |
| ¥23.11 | +0.25 | +1.1% | ¥23.14 | ¥23.36 | ¥22.69 | 790,500 | |
| ¥22.86 | -0.61 | -2.6% | ¥23.14 | ¥23.50 | ¥22.31 | 1,172,100 | |
| ¥23.47 | +0.58 | +2.5% | ¥23.14 | ¥23.92 | ¥23.06 | 1,398,176 | |
| ¥22.89 | -0.96 | -4.0% | ¥23.37 | ¥23.47 | ¥22.73 | 1,729,600 | |
| ¥23.85 | -0.99 | -4.0% | ¥24.89 | ¥24.94 | ¥23.81 | 1,071,900 | |
| ¥24.84 | +0.10 | +0.4% | ¥24.30 | ¥25.11 | ¥23.81 | 1,339,400 | |
| ¥24.74 | -0.01 | 0.0% | ¥24.77 | ¥25.04 | ¥24.30 | 1,196,700 | |
| ¥24.75 | -0.38 | -1.5% | ¥24.99 | ¥25.21 | ¥24.22 | 1,315,000 | |
| ¥25.13 | +0.15 | +0.6% | ¥24.95 | ¥25.55 | ¥24.82 | 1,099,800 | |
| ¥24.98 | -0.19 | -0.8% | ¥25.17 | ¥25.46 | ¥24.90 | 920,264 | |
| ¥25.17 | +0.27 | +1.1% | ¥24.89 | ¥25.35 | ¥24.50 | 1,275,618 | |
| ¥24.90 | +0.21 | +0.9% | ¥24.69 | ¥25.07 | ¥24.42 | 1,312,000 | |
| ¥24.69 | +0.03 | +0.1% | ¥24.65 | ¥24.96 | ¥24.30 | 938,500 | |
| ¥24.66 | +0.36 | +1.5% | ¥24.35 | ¥24.84 | ¥24.15 | 972,758 | |
| ¥24.30 | +0.42 | +1.8% | ¥23.96 | ¥24.50 | ¥23.81 | 968,200 | |
| ¥23.88 | +0.52 | +2.2% | ¥23.47 | ¥23.94 | ¥23.33 | 937,300 | |
| ¥23.36 | +0.12 | +0.5% | ¥23.31 | ¥23.64 | ¥23.22 | 949,500 | |
| ¥23.24 | +0.19 | +0.8% | ¥23.00 | ¥23.37 | ¥22.71 | 943,700 | |
| ¥23.05 | +0.21 | +0.9% | ¥22.72 | ¥23.17 | ¥22.62 | 965,900 | |
| ¥22.84 | -1.08 | -4.5% | ¥23.92 | ¥23.92 | ¥22.81 | 1,535,212 | |
| ¥23.92 | +0.61 | +2.6% | ¥23.40 | ¥24.25 | ¥23.31 | 1,322,000 | |
| ¥23.31 | -0.81 | -3.4% | ¥23.91 | ¥23.91 | ¥23.12 | 1,151,000 | |
| ¥24.12 | -0.32 | -1.3% | ¥24.25 | ¥24.56 | ¥24.06 | 714,518 | |
| ¥24.44 | 0.00 | 0.0% | ¥24.44 | ¥24.56 | ¥24.25 | 793,153 | |
| ¥24.44 | +0.44 | +1.8% | ¥24.11 | ¥24.54 | ¥23.95 | 932,800 | |
| ¥24.00 | -0.02 | -0.1% | ¥23.99 | ¥24.29 | ¥23.84 | 1,187,500 | |
| ¥24.02 | -0.07 | -0.3% | ¥24.20 | ¥24.55 | ¥23.81 | 941,300 | |
| ¥24.09 | -0.41 | -1.7% | ¥24.58 | ¥24.83 | ¥24.01 | 917,700 | |
| ¥24.50 | -0.10 | -0.4% | ¥24.51 | ¥24.65 | ¥24.12 | 778,500 | |
| ¥24.60 | +0.01 | 0.0% | ¥24.59 | ¥24.76 | ¥24.40 | 1,092,812 | |
| ¥24.59 | +0.41 | +1.7% | ¥24.13 | ¥24.64 | ¥23.80 | 1,336,900 | |
| ¥24.18 | +0.11 | +0.5% | ¥24.07 | ¥24.29 | ¥23.97 | 1,243,212 | |
| ¥24.07 | -0.43 | -1.8% | ¥24.25 | ¥24.43 | ¥23.74 | 1,682,700 | |
| ¥24.50 | -0.05 | -0.2% | ¥24.60 | ¥24.70 | ¥24.16 | 1,016,800 | |
| ¥24.55 | +0.70 | +2.9% | ¥23.85 | ¥24.61 | ¥23.68 | 980,500 | |
| ¥23.85 | -0.55 | -2.3% | ¥24.38 | ¥24.38 | ¥23.60 | 1,090,900 | |
| ¥24.40 | +0.14 | +0.6% | ¥24.01 | ¥24.40 | ¥23.74 | 935,800 | |
| ¥24.26 | +0.64 | +2.7% | ¥23.69 | ¥24.35 | ¥23.69 | 943,000 | |
| ¥23.62 | -0.61 | -2.5% | ¥24.20 | ¥24.40 | ¥23.45 | 1,145,600 | |
| ¥24.23 | +0.09 | +0.4% | ¥24.08 | ¥24.49 | ¥23.91 | 850,700 | |
| ¥24.14 | +0.44 | +1.9% | ¥23.71 | ¥24.16 | ¥23.54 | 942,800 | |
| ¥23.70 | +0.03 | +0.1% | ¥23.67 | ¥23.84 | ¥23.46 | 824,400 | |
| ¥23.67 | -0.37 | -1.5% | ¥24.18 | ¥24.19 | ¥23.66 | 899,000 | |
| ¥24.04 | +0.06 | +0.3% | ¥24.01 | ¥24.22 | ¥23.82 | 673,600 | |
| ¥23.98 | +0.02 | +0.1% | ¥23.84 | ¥24.19 | ¥23.60 | 967,300 | |
| ¥23.96 | +0.59 | +2.5% | ¥23.20 | ¥24.05 | ¥23.12 | 1,249,600 | |
| ¥23.37 | +0.17 | +0.7% | ¥23.29 | ¥23.48 | ¥22.68 | 1,144,000 | |
| ¥23.20 | +0.24 | +1.0% | ¥23.03 | ¥23.30 | ¥22.88 | 1,004,800 | |
| ¥22.96 | -0.21 | -0.9% | ¥23.20 | ¥23.34 | ¥22.89 | 1,220,700 | |
| ¥23.17 | +0.38 | +1.7% | ¥22.90 | ¥23.48 | ¥22.90 | 1,473,900 |
- Ticker
- Shenzhen:300851
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 25, 2026
Beijing Jiaoda Signal Technology To Buy 60.3% Stake In Beijing Beijiao Xintong, Share Trade To Resume
Latest news
Beijing Jiaoda Signal Technology To Buy 60.3% Stake In Beijing Beijiao Xintong, Share Trade To Resume
May 25, 2026
Closed ¥34.60 (+6.8%) on May 26, 2026
Beijing Jiaoda Signal Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 2 in all · newest May 25, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Beijing Jiaoda Signal Technology Co., Ltd.