Stock listing

Shenzhen:300899 Keysino Separation Technology Inc. (上海凯鑫) 股价

Follow Keysino Separation Technology Inc. into a list and get an email when it puts out news.

Share price · SZSE:300899

¥23.42 CNY -1.18 (-4.8%)

Close on Oct 30, 2026

Past year -14.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
¥23.42 – ¥24.98 CNYOct 30, 2026
Volume
1.71M sharesOct 30, 2026
Market cap
¥1.49B CNYAt the close on Oct 30, 2026 · price × 63.78M shares outstanding
52-week range
¥22.33 – ¥45.79 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
¥24.16M CNYMedian day 710,874 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Keysino Separation Technology Inc. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300899 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥23.42-1.18-4.8%¥24.98¥24.98¥23.421,714,499
¥24.60-0.97-3.8%¥25.33¥25.47¥24.341,226,600
¥25.57+0.66+2.6%¥25.65¥26.05¥24.78873,300
¥24.91-1.51-5.7%¥25.65¥26.79¥24.91914,000
¥26.42+0.53+2.0%¥25.65¥26.77¥25.521,510,200
¥25.89+0.06+0.2%¥25.65¥26.31¥24.211,402,099
¥25.83-0.90-3.4%¥26.80¥27.18¥25.83942,700
¥26.73-0.30-1.1%¥27.44¥27.57¥26.611,202,353
¥27.03-0.02-0.1%¥27.44¥27.77¥26.571,158,527
¥27.05-0.65-2.3%¥27.44¥27.93¥26.111,053,874
¥27.70+0.80+3.0%¥27.44¥28.59¥27.44949,974
¥26.90-0.74-2.7%¥26.80¥27.73¥26.461,306,553
¥27.64-1.47-5.0%¥29.12¥29.49¥27.49943,200
¥29.11+0.41+1.4%¥28.20¥29.45¥27.681,457,200
¥28.70-1.01-3.4%¥30.17¥30.18¥28.661,153,809
¥29.71-0.60-2.0%¥30.43¥30.43¥24.371,132,547
¥30.310.000.0%¥30.58¥30.87¥29.90815,200
¥30.31-0.33-1.1%¥30.67¥31.04¥30.08484,847
¥30.64+1.14+3.9%¥29.80¥30.77¥29.69683,300
¥29.50-0.69-2.3%¥30.19¥30.19¥29.06747,400
¥30.19-0.20-0.7%¥30.15¥30.57¥29.80547,800
¥30.39+0.33+1.1%¥30.18¥30.41¥29.76513,800
¥30.06+0.41+1.4%¥29.82¥30.24¥29.38740,000
¥29.65+0.29+1.0%¥29.50¥29.98¥29.38922,100
¥29.36-0.45-1.5%¥29.81¥30.29¥29.35673,400
¥29.81+0.04+0.1%¥29.59¥30.11¥29.01577,500
¥29.77+0.72+2.5%¥29.14¥29.99¥28.88602,900
¥29.05-1.31-4.3%¥30.40¥30.40¥29.02621,300
¥30.36+0.69+2.3%¥29.69¥30.91¥29.21704,000
¥29.67-0.87-2.8%¥30.50¥30.50¥29.10725,874
¥30.54-0.59-1.9%¥31.13¥31.13¥30.30504,700
¥31.13-0.18-0.6%¥31.01¥31.50¥30.95677,075
¥31.31-0.39-1.2%¥31.70¥31.79¥31.13643,000
¥31.70+0.52+1.7%¥30.87¥32.08¥30.87867,974
¥31.18+0.03+0.1%¥31.49¥31.95¥31.01794,874
¥31.15-0.31-1.0%¥31.62¥32.35¥31.14710,874
¥31.46-0.39-1.2%¥31.51¥31.83¥31.02653,200
¥31.85+0.70+2.2%¥31.15¥31.95¥30.581,034,900
¥31.15+0.29+0.9%¥30.21¥31.50¥29.911,688,641
¥30.86+0.83+2.8%¥30.60¥31.34¥30.331,420,414
¥30.03+0.44+1.5%¥29.29¥30.90¥29.291,819,900
¥29.59+0.38+1.3%¥29.38¥29.71¥28.70683,400
¥29.21+0.71+2.5%¥28.40¥29.36¥28.04585,800
¥28.50-0.65-2.2%¥29.33¥29.33¥28.06526,600
¥29.150.000.0%¥29.06¥29.31¥28.28433,200
¥29.15+1.05+3.7%¥28.09¥29.26¥28.09639,330
¥28.10-0.89-3.1%¥28.76¥29.19¥27.92652,800
¥28.99-0.48-1.6%¥29.47¥29.91¥28.66575,100
¥29.47+0.84+2.9%¥28.63¥29.49¥28.63635,874
¥28.63-0.37-1.3%¥28.86¥28.89¥28.21631,300
¥29.00-0.20-0.7%¥29.14¥29.33¥28.60465,724
¥29.20+0.60+2.1%¥28.71¥29.43¥28.42556,300
¥28.60-0.12-0.4%¥28.45¥28.96¥28.21398,400
¥28.72+0.79+2.8%¥28.02¥28.77¥27.70548,500
¥27.93-0.22-0.8%¥28.13¥28.15¥27.45579,900
¥28.15+0.02+0.1%¥27.85¥28.55¥27.52703,800
¥28.13+0.18+0.6%¥28.10¥28.28¥27.44712,200
¥27.95+0.40+1.5%¥27.88¥28.32¥27.50961,147
¥27.55+1.51+5.8%¥26.04¥27.58¥26.03821,700
¥26.04+1.19+4.8%¥24.85¥26.04¥24.85699,100
¥24.85-0.58-2.3%¥25.50¥26.00¥24.62694,200
Ticker
Shenzhen:300899
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Keysino Separation Tech's Shareholders To Sell 5% Stake In Co

Nov 10, 2025

Closed ¥31.41 (+6.3%) on Nov 11, 2025

All Keysino Separation Technology Inc. news

Keysino Separation Technology Inc. on 6ix

News releases
1 in the last 12 months · 1 in all · newest Nov 10, 2025 · oldest 2025

Log in to ask 6ix AI your own questions about Keysino Separation Technology Inc.