Stock listing
Shenzhen:300863 Ningbo KBE Electrical Technology Co., Ltd. (卡倍亿) 股价
Follow Ningbo KBE Electrical Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300863
¥31.48 CNY +0.88 (+2.9%)
Close on Oct 30, 2026
- Day range
- ¥29.40 – ¥32.22 CNYOct 30, 2026
- Volume
- 7.93M sharesOct 30, 2026
- Market cap
- ¥8.23B CNYAt the close on Oct 30, 2026 · price × 261.4M shares outstanding
- 52-week range
- ¥29.40 – ¥76.66 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥240.0M CNYMedian day 5.70M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300863 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥31.48 | +0.88 | +2.9% | ¥31.31 | ¥32.22 | ¥29.40 | 7,928,128 | |
| ¥30.60 | -1.28 | -4.0% | ¥31.31 | ¥32.16 | ¥30.56 | 3,868,697 | |
| ¥31.88 | +1.25 | +4.1% | ¥31.31 | ¥32.25 | ¥30.76 | 5,697,021 | |
| ¥30.63 | -0.57 | -1.8% | ¥31.31 | ¥31.99 | ¥30.52 | 3,766,104 | |
| ¥31.20 | -0.93 | -2.9% | ¥31.31 | ¥32.05 | ¥31.10 | 3,340,445 | |
| ¥32.13 | +0.26 | +0.8% | ¥31.31 | ¥32.25 | ¥29.58 | 6,828,946 | |
| ¥31.87 | -1.35 | -4.1% | ¥33.14 | ¥33.67 | ¥31.51 | 4,198,660 | |
| ¥33.22 | -0.58 | -1.7% | ¥33.14 | ¥34.18 | ¥33.09 | 3,193,380 | |
| ¥33.80 | +0.92 | +2.8% | ¥33.14 | ¥34.36 | ¥32.34 | 3,971,412 | |
| ¥32.88 | +0.61 | +1.9% | ¥31.95 | ¥33.08 | ¥30.89 | 3,937,726 | |
| ¥32.27 | -0.30 | -0.9% | ¥33.14 | ¥33.50 | ¥31.96 | 3,439,007 | |
| ¥32.57 | -0.75 | -2.3% | ¥32.47 | ¥32.80 | ¥31.89 | 4,085,780 | |
| ¥33.32 | -1.48 | -4.3% | ¥34.56 | ¥34.68 | ¥33.00 | 3,665,784 | |
| ¥34.80 | +0.16 | +0.5% | ¥34.20 | ¥35.30 | ¥32.70 | 4,738,404 | |
| ¥34.64 | -0.58 | -1.6% | ¥35.36 | ¥36.78 | ¥34.42 | 4,854,088 | |
| ¥35.22 | -0.78 | -2.2% | ¥35.54 | ¥35.61 | ¥33.30 | 6,009,803 | |
| ¥36.00 | -1.45 | -3.9% | ¥38.08 | ¥38.08 | ¥35.27 | 4,437,949 | |
| ¥37.45 | -0.41 | -1.1% | ¥37.86 | ¥38.10 | ¥37.30 | 3,503,682 | |
| ¥37.86 | -0.07 | -0.2% | ¥37.88 | ¥38.52 | ¥37.00 | 3,852,808 | |
| ¥37.93 | -3.32 | -8.0% | ¥41.06 | ¥41.07 | ¥37.34 | 7,951,433 | |
| ¥41.25 | -1.15 | -2.7% | ¥42.28 | ¥42.50 | ¥41.07 | 5,766,047 | |
| ¥42.40 | -0.47 | -1.1% | ¥42.89 | ¥43.59 | ¥42.35 | 4,143,250 | |
| ¥42.87 | -0.69 | -1.6% | ¥43.81 | ¥44.89 | ¥42.65 | 6,576,662 | |
| ¥43.56 | -0.48 | -1.1% | ¥44.91 | ¥45.36 | ¥43.32 | 8,006,015 | |
| ¥44.04 | +3.03 | +7.4% | ¥41.01 | ¥44.75 | ¥40.79 | 14,415,008 | |
| ¥41.01 | -0.73 | -1.7% | ¥41.77 | ¥42.50 | ¥40.86 | 4,836,037 | |
| ¥41.74 | -0.01 | 0.0% | ¥41.79 | ¥42.06 | ¥40.99 | 4,192,630 | |
| ¥41.75 | -1.42 | -3.3% | ¥42.90 | ¥43.48 | ¥41.30 | 4,911,892 | |
| ¥43.17 | +1.11 | +2.6% | ¥41.89 | ¥43.60 | ¥41.51 | 6,724,484 | |
| ¥42.06 | -0.66 | -1.5% | ¥42.15 | ¥42.47 | ¥40.41 | 8,640,946 | |
| ¥42.72 | +1.45 | +3.5% | ¥40.91 | ¥43.50 | ¥40.50 | 9,319,114 | |
| ¥41.27 | -0.71 | -1.7% | ¥42.50 | ¥42.73 | ¥41.13 | 4,122,892 | |
| ¥41.98 | -0.21 | -0.5% | ¥42.00 | ¥43.50 | ¥41.16 | 5,269,100 | |
| ¥42.19 | +1.69 | +4.2% | ¥40.99 | ¥42.66 | ¥40.40 | 5,596,897 | |
| ¥40.50 | -0.95 | -2.3% | ¥42.00 | ¥43.23 | ¥39.89 | 5,911,286 | |
| ¥41.45 | -0.35 | -0.8% | ¥41.80 | ¥42.50 | ¥41.00 | 3,431,293 | |
| ¥41.80 | -0.74 | -1.7% | ¥42.27 | ¥42.32 | ¥41.21 | 3,906,972 | |
| ¥42.54 | -1.06 | -2.4% | ¥43.65 | ¥43.65 | ¥41.60 | 7,593,768 | |
| ¥43.60 | +2.03 | +4.9% | ¥41.42 | ¥43.60 | ¥41.00 | 8,766,290 | |
| ¥41.57 | -0.95 | -2.2% | ¥42.52 | ¥42.97 | ¥41.38 | 5,109,887 | |
| ¥42.52 | +0.94 | +2.3% | ¥41.75 | ¥42.78 | ¥41.28 | 3,988,085 | |
| ¥41.58 | -0.72 | -1.7% | ¥42.60 | ¥42.60 | ¥40.88 | 3,181,597 | |
| ¥42.30 | +0.60 | +1.4% | ¥41.29 | ¥43.50 | ¥39.99 | 4,774,664 | |
| ¥41.70 | -1.18 | -2.8% | ¥42.65 | ¥42.78 | ¥40.70 | 4,380,472 | |
| ¥42.88 | +1.61 | +3.9% | ¥41.32 | ¥43.53 | ¥41.06 | 6,876,118 | |
| ¥41.27 | -1.50 | -3.5% | ¥43.01 | ¥43.39 | ¥41.03 | 8,389,984 | |
| ¥42.77 | -4.03 | -8.6% | ¥46.01 | ¥46.66 | ¥42.34 | 9,915,398 | |
| ¥46.80 | +1.71 | +3.8% | ¥45.15 | ¥46.85 | ¥44.00 | 8,295,516 | |
| ¥45.09 | +1.19 | +2.7% | ¥44.06 | ¥45.15 | ¥43.35 | 5,844,992 | |
| ¥43.90 | +0.53 | +1.2% | ¥43.47 | ¥45.63 | ¥43.38 | 7,183,389 | |
| ¥43.37 | +0.94 | +2.2% | ¥42.95 | ¥45.80 | ¥42.50 | 8,811,493 | |
| ¥42.43 | +1.00 | +2.4% | ¥41.12 | ¥42.75 | ¥41.12 | 5,023,566 | |
| ¥41.43 | -0.16 | -0.4% | ¥41.18 | ¥42.20 | ¥40.95 | 5,844,476 | |
| ¥41.59 | +0.94 | +2.3% | ¥40.82 | ¥42.21 | ¥40.67 | 9,380,755 | |
| ¥40.65 | +2.05 | +5.3% | ¥38.64 | ¥40.80 | ¥38.15 | 9,935,680 | |
| ¥38.60 | +0.85 | +2.3% | ¥37.70 | ¥39.24 | ¥36.62 | 9,651,057 | |
| ¥37.75 | +3.00 | +8.6% | ¥34.75 | ¥38.16 | ¥34.57 | 11,564,526 | |
| ¥34.75 | +1.51 | +4.5% | ¥33.35 | ¥34.88 | ¥33.10 | 6,513,196 | |
| ¥33.24 | +0.05 | +0.2% | ¥33.16 | ¥33.78 | ¥32.61 | 6,266,447 | |
| ¥33.19 | +0.99 | +3.1% | ¥33.50 | ¥34.40 | ¥33.15 | 7,829,653 | |
| ¥32.20 | -1.12 | -3.4% | ¥32.80 | ¥33.35 | ¥31.71 | 7,640,228 |
- Ticker
- Shenzhen:300863
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Ningbo KBE Electrical Technology Co., Ltd.