Stock listing
Shenzhen:301005 Essence Fastening Systems (Shanghai) Co., Ltd. (超捷股份) 股价
Follow Essence Fastening Systems (Shanghai) Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301005
¥52.83 CNY -3.98 (-7.0%)
Close on Nov 3, 2026
- Day range
- ¥52.42 – ¥56.98 CNYNov 3, 2026
- Volume
- 12.58M sharesNov 3, 2026
- Market cap
- ¥9.93B CNYAt the close on Nov 3, 2026 · price × 188.0M shares outstanding
- 52-week range
- ¥33.44 – ¥163.21 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥604.3M CNYMedian day 6.17M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301005 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥52.83 | -3.98 | -7.0% | ¥56.75 | ¥56.98 | ¥52.42 | 12,582,431 | |
| ¥56.81 | -0.29 | -0.5% | ¥57.10 | ¥58.50 | ¥52.40 | 18,146,886 | |
| ¥57.10 | -4.40 | -7.2% | ¥60.18 | ¥63.18 | ¥56.93 | 21,040,424 | |
| ¥61.50 | +4.47 | +7.8% | ¥56.06 | ¥64.64 | ¥55.47 | 26,112,174 | |
| ¥57.03 | +6.87 | +13.7% | ¥51.14 | ¥59.23 | ¥49.36 | 16,785,977 | |
| ¥50.16 | -1.91 | -3.7% | ¥51.14 | ¥54.18 | ¥50.09 | 4,096,551 | |
| ¥52.07 | -1.45 | -2.7% | ¥52.99 | ¥54.04 | ¥51.90 | 4,137,168 | |
| ¥53.52 | +1.46 | +2.8% | ¥50.49 | ¥53.73 | ¥47.85 | 7,338,124 | |
| ¥52.06 | -1.56 | -2.9% | ¥53.46 | ¥55.40 | ¥52.06 | 6,230,002 | |
| ¥53.62 | +0.57 | +1.1% | ¥54.00 | ¥55.65 | ¥53.38 | 5,614,952 | |
| ¥53.05 | +1.03 | +2.0% | ¥51.81 | ¥53.95 | ¥51.00 | 4,836,006 | |
| ¥52.02 | -0.11 | -0.2% | ¥50.49 | ¥52.68 | ¥49.68 | 6,165,365 | |
| ¥52.13 | +2.63 | +5.3% | ¥50.49 | ¥54.44 | ¥50.06 | 9,042,886 | |
| ¥49.50 | -2.35 | -4.5% | ¥49.81 | ¥51.08 | ¥49.30 | 4,513,173 | |
| ¥51.85 | -1.83 | -3.4% | ¥53.21 | ¥53.61 | ¥51.80 | 3,238,034 | |
| ¥53.68 | +0.02 | 0.0% | ¥52.19 | ¥54.27 | ¥50.37 | 5,106,066 | |
| ¥53.66 | -1.54 | -2.8% | ¥54.23 | ¥55.48 | ¥53.60 | 3,623,816 | |
| ¥55.20 | -1.26 | -2.2% | ¥56.00 | ¥56.45 | ¥52.49 | 5,827,078 | |
| ¥56.46 | -0.29 | -0.5% | ¥56.74 | ¥59.11 | ¥55.96 | 5,412,696 | |
| ¥56.75 | -0.62 | -1.1% | ¥57.83 | ¥58.69 | ¥56.62 | 3,511,666 | |
| ¥57.37 | -0.99 | -1.7% | ¥58.17 | ¥58.91 | ¥57.14 | 3,933,883 | |
| ¥58.36 | -2.50 | -4.1% | ¥60.70 | ¥61.50 | ¥57.80 | 5,547,904 | |
| ¥60.86 | +0.09 | +0.1% | ¥60.86 | ¥63.19 | ¥60.41 | 7,270,839 | |
| ¥60.77 | -1.26 | -2.0% | ¥62.30 | ¥62.30 | ¥60.42 | 3,758,022 | |
| ¥62.03 | -1.13 | -1.8% | ¥63.53 | ¥63.97 | ¥61.82 | 4,922,032 | |
| ¥63.16 | -0.42 | -0.7% | ¥63.77 | ¥64.47 | ¥62.73 | 4,618,490 | |
| ¥63.58 | +1.54 | +2.5% | ¥62.65 | ¥63.79 | ¥62.38 | 4,961,403 | |
| ¥62.04 | -0.92 | -1.5% | ¥62.54 | ¥63.90 | ¥61.72 | 4,177,518 | |
| ¥62.96 | +1.35 | +2.2% | ¥61.59 | ¥64.01 | ¥61.50 | 4,873,572 | |
| ¥61.61 | -0.21 | -0.3% | ¥61.81 | ¥63.00 | ¥61.09 | 4,106,522 | |
| ¥61.82 | +0.01 | 0.0% | ¥61.53 | ¥62.26 | ¥60.72 | 3,782,108 | |
| ¥61.81 | -1.95 | -3.1% | ¥63.50 | ¥63.52 | ¥60.69 | 5,596,275 | |
| ¥63.76 | -0.54 | -0.8% | ¥64.00 | ¥64.63 | ¥63.10 | 3,446,491 | |
| ¥64.30 | -0.68 | -1.0% | ¥64.98 | ¥65.65 | ¥63.70 | 4,229,142 | |
| ¥64.98 | -0.96 | -1.5% | ¥65.98 | ¥66.92 | ¥64.65 | 5,436,122 | |
| ¥65.94 | +0.45 | +0.7% | ¥64.82 | ¥66.37 | ¥64.82 | 4,145,521 | |
| ¥65.49 | -1.05 | -1.6% | ¥67.25 | ¥67.83 | ¥64.71 | 5,178,307 | |
| ¥66.54 | -0.54 | -0.8% | ¥67.50 | ¥68.40 | ¥65.56 | 5,491,314 | |
| ¥67.08 | -0.70 | -1.0% | ¥67.00 | ¥67.90 | ¥66.04 | 5,124,756 | |
| ¥67.78 | -1.92 | -2.8% | ¥69.71 | ¥70.06 | ¥67.20 | 5,572,883 | |
| ¥69.70 | +1.05 | +1.5% | ¥67.54 | ¥70.19 | ¥67.54 | 7,356,449 | |
| ¥68.65 | -2.49 | -3.5% | ¥70.86 | ¥71.13 | ¥68.51 | 7,300,374 | |
| ¥71.14 | +1.29 | +1.8% | ¥69.62 | ¥71.68 | ¥68.99 | 7,002,517 | |
| ¥69.85 | -0.54 | -0.8% | ¥70.65 | ¥72.00 | ¥68.85 | 7,224,539 | |
| ¥70.39 | -0.93 | -1.3% | ¥68.47 | ¥71.13 | ¥66.00 | 10,090,715 | |
| ¥71.32 | -1.69 | -2.3% | ¥72.96 | ¥73.69 | ¥69.84 | 11,789,739 | |
| ¥73.01 | +1.09 | +1.5% | ¥71.26 | ¥74.74 | ¥70.13 | 13,871,738 | |
| ¥71.92 | -11.93 | -14.2% | ¥80.50 | ¥82.10 | ¥71.31 | 23,215,885 | |
| ¥83.85 | -5.44 | -6.1% | ¥98.00 | ¥100.00 | ¥82.00 | 27,834,762 | |
| ¥89.29 | +0.46 | +0.5% | ¥88.54 | ¥90.56 | ¥86.54 | 14,336,076 | |
| ¥88.83 | +3.74 | +4.4% | ¥86.00 | ¥88.85 | ¥85.01 | 11,580,893 | |
| ¥85.09 | +1.86 | +2.2% | ¥83.54 | ¥85.64 | ¥81.20 | 10,969,332 | |
| ¥83.23 | +0.78 | +0.9% | ¥83.51 | ¥85.00 | ¥82.50 | 12,216,885 | |
| ¥82.45 | +6.31 | +8.3% | ¥76.36 | ¥83.57 | ¥75.11 | 15,724,319 | |
| ¥76.14 | -7.30 | -8.7% | ¥75.00 | ¥77.85 | ¥72.12 | 18,088,484 | |
| ¥83.44 | +2.41 | +3.0% | ¥81.00 | ¥83.75 | ¥78.60 | 16,020,383 | |
| ¥81.03 | +4.43 | +5.8% | ¥77.95 | ¥81.18 | ¥75.88 | 14,208,973 | |
| ¥76.60 | +2.62 | +3.5% | ¥73.96 | ¥77.19 | ¥72.86 | 11,918,912 | |
| ¥73.98 | +3.16 | +4.5% | ¥71.57 | ¥74.20 | ¥70.62 | 9,947,143 | |
| ¥70.82 | +4.74 | +7.2% | ¥67.26 | ¥71.12 | ¥66.69 | 12,186,023 | |
| ¥66.08 | +3.01 | +4.8% | ¥63.07 | ¥67.10 | ¥62.51 | 9,574,753 |
- Ticker
- Shenzhen:301005
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Essence Fastening Systems (Shanghai) Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 30, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Essence Fastening Systems (Shanghai) Co., Ltd.