Stock listing
Shenzhen:300868 Shenzhen Jame Technology Corp. Ltd. (杰美特) 股价
Follow Shenzhen Jame Technology Corp. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300868
¥45.62 CNY -3.68 (-7.5%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 3, 2026
- Day range so far
- ¥44.95 – ¥50.50 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 3, 2026
- Volume
- 3.85M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 3, 2026
- Market cap
- ¥5.80B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 3, 2026 · price × 127.2M shares outstanding
- 52-week range
- ¥26.14 – ¥170.96 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥265.1M CNYMedian day 3.08M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300868 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥45.62 | -3.68 | -7.5% | ¥48.22 | ¥49.33 | ¥44.95 | 3,854,700 | |
| ¥49.30 | +1.72 | +3.6% | ¥47.56 | ¥49.88 | ¥46.13 | 4,442,828 | |
| ¥47.58 | -3.38 | -6.6% | ¥50.50 | ¥51.99 | ¥47.29 | 4,392,100 | |
| ¥50.96 | -4.35 | -7.9% | ¥55.19 | ¥57.12 | ¥50.80 | 3,000,000 | |
| ¥55.31 | +3.67 | +7.1% | ¥55.19 | ¥56.10 | ¥51.75 | 3,651,309 | |
| ¥51.64 | -3.12 | -5.7% | ¥55.19 | ¥56.67 | ¥51.36 | 2,727,092 | |
| ¥54.76 | -2.45 | -4.3% | ¥55.19 | ¥57.00 | ¥54.20 | 3,569,701 | |
| ¥57.21 | +1.24 | +2.2% | ¥55.19 | ¥57.62 | ¥49.00 | 5,083,600 | |
| ¥55.97 | -3.53 | -5.9% | ¥59.01 | ¥60.27 | ¥55.57 | 2,367,300 | |
| ¥59.50 | -1.19 | -2.0% | ¥61.46 | ¥62.59 | ¥58.92 | 2,526,500 | |
| ¥60.69 | +1.08 | +1.8% | ¥59.61 | ¥62.79 | ¥58.49 | 2,385,200 | |
| ¥59.61 | -0.82 | -1.4% | ¥60.43 | ¥60.56 | ¥56.05 | 2,797,200 | |
| ¥60.43 | -0.36 | -0.6% | ¥63.68 | ¥63.68 | ¥59.88 | 2,094,000 | |
| ¥60.79 | -4.20 | -6.5% | ¥62.93 | ¥63.12 | ¥59.97 | 2,560,300 | |
| ¥64.99 | -1.41 | -2.1% | ¥66.26 | ¥68.30 | ¥64.65 | 1,862,800 | |
| ¥66.40 | +1.64 | +2.5% | ¥62.50 | ¥67.67 | ¥60.51 | 2,676,074 | |
| ¥64.76 | -2.14 | -3.2% | ¥66.67 | ¥67.00 | ¥64.27 | 2,329,529 | |
| ¥66.90 | -3.75 | -5.3% | ¥70.84 | ¥70.85 | ¥62.61 | 5,083,163 | |
| ¥70.65 | -2.06 | -2.8% | ¥72.70 | ¥74.95 | ¥69.11 | 3,609,964 | |
| ¥72.71 | -2.82 | -3.7% | ¥76.83 | ¥77.35 | ¥72.58 | 2,226,300 | |
| ¥75.53 | -2.02 | -2.6% | ¥77.63 | ¥77.63 | ¥74.50 | 2,257,450 | |
| ¥77.55 | -5.29 | -6.4% | ¥82.83 | ¥82.98 | ¥74.75 | 3,384,800 | |
| ¥82.84 | -4.49 | -5.1% | ¥86.86 | ¥86.98 | ¥82.60 | 2,724,400 | |
| ¥87.33 | -1.75 | -2.0% | ¥88.99 | ¥93.50 | ¥87.00 | 4,651,417 | |
| ¥89.08 | -1.60 | -1.8% | ¥91.17 | ¥92.65 | ¥88.42 | 3,083,369 | |
| ¥90.68 | -1.92 | -2.1% | ¥92.70 | ¥93.92 | ¥88.88 | 3,416,170 | |
| ¥92.60 | +2.30 | +2.5% | ¥91.43 | ¥94.00 | ¥90.32 | 4,090,700 | |
| ¥90.30 | -4.12 | -4.4% | ¥95.41 | ¥95.90 | ¥90.12 | 4,252,494 | |
| ¥94.42 | -0.03 | 0.0% | ¥95.22 | ¥99.99 | ¥92.68 | 6,833,838 | |
| ¥94.45 | +6.54 | +7.4% | ¥89.90 | ¥99.80 | ¥88.00 | 6,767,273 | |
| ¥87.91 | +10.62 | +13.7% | ¥76.30 | ¥89.33 | ¥75.00 | 5,200,195 | |
| ¥77.29 | -1.52 | -1.9% | ¥78.00 | ¥78.27 | ¥72.68 | 2,468,100 | |
| ¥78.81 | -0.58 | -0.7% | ¥78.60 | ¥79.63 | ¥76.89 | 1,346,400 | |
| ¥79.39 | -0.34 | -0.4% | ¥79.73 | ¥82.48 | ¥78.70 | 1,777,500 | |
| ¥79.73 | -2.69 | -3.3% | ¥82.46 | ¥83.08 | ¥79.10 | 2,126,922 | |
| ¥82.42 | +1.82 | +2.3% | ¥81.77 | ¥83.58 | ¥81.05 | 2,502,873 | |
| ¥80.60 | -3.79 | -4.5% | ¥84.79 | ¥87.83 | ¥79.56 | 2,766,265 | |
| ¥84.39 | -1.33 | -1.6% | ¥86.00 | ¥87.43 | ¥83.27 | 2,058,762 | |
| ¥85.72 | -2.34 | -2.7% | ¥88.59 | ¥88.59 | ¥84.73 | 2,167,400 | |
| ¥88.06 | -1.45 | -1.6% | ¥91.12 | ¥91.12 | ¥85.05 | 2,904,100 | |
| ¥89.51 | +3.02 | +3.5% | ¥84.65 | ¥90.17 | ¥82.70 | 3,026,968 | |
| ¥86.49 | -4.01 | -4.4% | ¥90.05 | ¥91.71 | ¥86.36 | 2,753,356 | |
| ¥90.50 | +5.30 | +6.2% | ¥85.76 | ¥91.26 | ¥84.02 | 3,962,556 | |
| ¥85.20 | -8.10 | -8.7% | ¥93.30 | ¥94.95 | ¥81.67 | 5,585,200 | |
| ¥93.30 | +2.19 | +2.4% | ¥91.11 | ¥94.99 | ¥87.00 | 3,922,695 | |
| ¥91.11 | +3.11 | +3.5% | ¥88.07 | ¥95.00 | ¥86.01 | 4,504,343 | |
| ¥88.00 | +0.18 | +0.2% | ¥84.85 | ¥91.66 | ¥82.22 | 3,428,825 | |
| ¥87.82 | +2.97 | +3.5% | ¥86.91 | ¥89.48 | ¥85.79 | 2,655,000 | |
| ¥84.85 | -10.93 | -11.4% | ¥92.00 | ¥93.50 | ¥84.09 | 3,365,150 | |
| ¥95.78 | -1.72 | -1.8% | ¥98.63 | ¥98.96 | ¥93.91 | 2,782,510 | |
| ¥97.50 | +5.37 | +5.8% | ¥91.79 | ¥97.89 | ¥90.63 | 2,985,466 | |
| ¥92.13 | +5.63 | +6.5% | ¥87.52 | ¥93.38 | ¥87.12 | 3,097,855 | |
| ¥86.50 | -3.08 | -3.4% | ¥90.13 | ¥93.00 | ¥86.00 | 2,632,357 | |
| ¥89.58 | +2.07 | +2.4% | ¥87.51 | ¥90.66 | ¥86.66 | 2,615,702 | |
| ¥87.51 | -1.22 | -1.4% | ¥89.09 | ¥90.68 | ¥86.00 | 3,178,675 | |
| ¥88.73 | +0.89 | +1.0% | ¥88.00 | ¥89.60 | ¥83.00 | 4,250,608 | |
| ¥87.84 | +4.49 | +5.4% | ¥82.92 | ¥88.02 | ¥79.74 | 4,565,597 | |
| ¥83.35 | +2.57 | +3.2% | ¥79.92 | ¥85.22 | ¥77.00 | 4,130,400 | |
| ¥80.78 | +8.90 | +12.4% | ¥71.66 | ¥82.60 | ¥71.27 | 4,862,579 | |
| ¥71.88 | +5.87 | +8.9% | ¥66.19 | ¥73.58 | ¥65.57 | 5,256,700 | |
| ¥66.01 | -3.34 | -4.8% | ¥69.01 | ¥69.82 | ¥64.30 | 4,207,800 |
- Ticker
- Shenzhen:300868
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Shenzhen Jame Technology Corp. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Shenzhen Jame Technology Corp. Ltd.