Stock listing
Shenzhen:301082 Jiusheng Electric Co., Ltd. (久盛电气) 股价
Follow Jiusheng Electric Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301082
¥8.34 CNY +0.09 (+1.1%)
Close on Nov 2, 2026
- Day range
- ¥8.10 – ¥8.50 CNYNov 2, 2026
- Volume
- 5.12M sharesNov 2, 2026
- Market cap
- ¥2.45B CNYAt the close on Nov 2, 2026 · price × 294.2M shares outstanding
- 52-week range
- ¥7.69 – ¥17.29 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥114.1M CNYMedian day 6.49M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301082 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.34 | +0.09 | +1.1% | ¥8.25 | ¥8.50 | ¥8.10 | 5,124,694 | |
| ¥8.25 | -0.30 | -3.5% | ¥8.55 | ¥8.73 | ¥8.22 | 5,229,470 | |
| ¥8.55 | -0.30 | -3.4% | ¥8.85 | ¥8.85 | ¥8.55 | 4,373,790 | |
| ¥8.85 | +0.07 | +0.8% | ¥8.78 | ¥8.99 | ¥8.68 | 3,109,561 | |
| ¥8.78 | -0.36 | -3.9% | ¥9.05 | ¥9.25 | ¥8.76 | 3,585,320 | |
| ¥9.14 | -0.11 | -1.2% | ¥9.05 | ¥9.31 | ¥8.99 | 4,451,070 | |
| ¥9.25 | +0.17 | +1.9% | ¥9.05 | ¥9.28 | ¥8.52 | 7,669,128 | |
| ¥9.08 | -0.14 | -1.5% | ¥9.22 | ¥9.37 | ¥9.05 | 5,204,214 | |
| ¥9.22 | -0.17 | -1.8% | ¥9.47 | ¥9.52 | ¥9.19 | 5,465,429 | |
| ¥9.39 | -0.03 | -0.3% | ¥9.47 | ¥9.48 | ¥9.31 | 4,611,191 | |
| ¥9.42 | +0.03 | +0.3% | ¥9.47 | ¥9.47 | ¥9.11 | 6,535,810 | |
| ¥9.39 | +0.05 | +0.5% | ¥9.61 | ¥9.67 | ¥9.31 | 7,716,470 | |
| ¥9.34 | -0.51 | -5.2% | ¥9.55 | ¥9.78 | ¥9.32 | 10,796,390 | |
| ¥9.85 | -0.50 | -4.8% | ¥10.20 | ¥10.55 | ¥9.83 | 14,464,380 | |
| ¥10.35 | -0.08 | -0.8% | ¥10.11 | ¥10.37 | ¥9.95 | 17,993,532 | |
| ¥10.43 | +0.68 | +7.0% | ¥9.72 | ¥10.50 | ¥9.58 | 21,547,200 | |
| ¥9.75 | +0.06 | +0.6% | ¥9.61 | ¥9.75 | ¥9.31 | 5,510,090 | |
| ¥9.69 | +0.18 | +1.9% | ¥9.49 | ¥9.89 | ¥9.48 | 5,676,820 | |
| ¥9.51 | -0.13 | -1.3% | ¥9.68 | ¥9.77 | ¥9.48 | 3,197,074 | |
| ¥9.64 | +0.09 | +0.9% | ¥9.62 | ¥9.71 | ¥9.46 | 3,183,689 | |
| ¥9.55 | -0.16 | -1.6% | ¥9.74 | ¥9.74 | ¥9.46 | 3,402,637 | |
| ¥9.71 | -0.02 | -0.2% | ¥9.66 | ¥9.82 | ¥9.65 | 2,800,800 | |
| ¥9.73 | -0.22 | -2.2% | ¥9.92 | ¥9.96 | ¥9.66 | 4,687,358 | |
| ¥9.95 | -0.17 | -1.7% | ¥10.19 | ¥10.19 | ¥9.89 | 5,964,091 | |
| ¥10.12 | +0.23 | +2.3% | ¥9.89 | ¥10.12 | ¥9.83 | 6,054,981 | |
| ¥9.89 | +0.16 | +1.6% | ¥9.81 | ¥9.98 | ¥9.75 | 4,520,234 | |
| ¥9.73 | -0.02 | -0.2% | ¥9.71 | ¥9.75 | ¥9.54 | 4,536,025 | |
| ¥9.75 | +0.10 | +1.0% | ¥9.68 | ¥9.88 | ¥9.60 | 4,806,590 | |
| ¥9.65 | -0.33 | -3.3% | ¥9.98 | ¥9.98 | ¥9.62 | 5,565,436 | |
| ¥9.98 | +0.04 | +0.4% | ¥9.91 | ¥10.10 | ¥9.84 | 5,444,160 | |
| ¥9.94 | -0.12 | -1.2% | ¥9.88 | ¥10.11 | ¥9.86 | 6,174,436 | |
| ¥10.06 | -0.04 | -0.4% | ¥10.13 | ¥10.35 | ¥10.05 | 6,618,770 | |
| ¥10.10 | -0.02 | -0.2% | ¥10.05 | ¥10.16 | ¥10.04 | 3,939,964 | |
| ¥10.12 | -0.08 | -0.8% | ¥10.22 | ¥10.22 | ¥10.07 | 4,704,919 | |
| ¥10.20 | +0.02 | +0.2% | ¥10.18 | ¥10.26 | ¥10.10 | 5,838,384 | |
| ¥10.18 | -0.12 | -1.2% | ¥10.29 | ¥10.41 | ¥10.11 | 8,653,554 | |
| ¥10.30 | -0.03 | -0.3% | ¥10.38 | ¥10.39 | ¥10.18 | 9,330,057 | |
| ¥10.33 | +0.12 | +1.2% | ¥10.11 | ¥10.34 | ¥10.05 | 10,069,337 | |
| ¥10.21 | +0.22 | +2.2% | ¥9.98 | ¥10.26 | ¥9.95 | 9,316,980 | |
| ¥9.99 | +0.11 | +1.1% | ¥9.78 | ¥10.02 | ¥9.72 | 7,619,331 | |
| ¥9.88 | +0.09 | +0.9% | ¥9.84 | ¥9.91 | ¥9.71 | 10,613,298 | |
| ¥9.79 | +0.14 | +1.5% | ¥9.42 | ¥9.84 | ¥9.41 | 13,334,590 | |
| ¥9.65 | +0.12 | +1.3% | ¥10.00 | ¥10.28 | ¥9.65 | 19,729,740 | |
| ¥9.53 | +0.18 | +1.9% | ¥9.24 | ¥9.58 | ¥9.17 | 5,978,389 | |
| ¥9.35 | -0.11 | -1.2% | ¥9.46 | ¥9.57 | ¥9.18 | 6,332,290 | |
| ¥9.46 | -0.04 | -0.4% | ¥9.43 | ¥9.54 | ¥9.19 | 6,449,162 | |
| ¥9.50 | +0.04 | +0.4% | ¥9.47 | ¥9.59 | ¥9.30 | 8,397,317 | |
| ¥9.46 | -0.65 | -6.4% | ¥10.02 | ¥10.03 | ¥9.42 | 10,098,876 | |
| ¥10.11 | -0.27 | -2.6% | ¥10.28 | ¥10.35 | ¥10.02 | 9,779,201 | |
| ¥10.38 | +0.01 | +0.1% | ¥10.47 | ¥10.49 | ¥10.21 | 8,715,720 | |
| ¥10.37 | -0.19 | -1.8% | ¥10.53 | ¥10.55 | ¥10.24 | 13,613,432 | |
| ¥10.56 | -0.51 | -4.6% | ¥10.93 | ¥11.06 | ¥10.56 | 19,554,027 | |
| ¥11.07 | +0.17 | +1.6% | ¥10.92 | ¥11.07 | ¥10.82 | 15,583,477 | |
| ¥10.90 | -0.19 | -1.7% | ¥11.31 | ¥11.38 | ¥10.85 | 19,049,424 | |
| ¥11.09 | 0.00 | 0.0% | ¥11.00 | ¥11.40 | ¥10.93 | 27,411,260 | |
| ¥11.09 | -0.37 | -3.2% | ¥11.28 | ¥11.31 | ¥10.70 | 31,506,268 | |
| ¥11.46 | -0.67 | -5.5% | ¥11.41 | ¥11.90 | ¥11.15 | 38,306,656 | |
| ¥12.13 | +0.85 | +7.5% | ¥11.30 | ¥12.30 | ¥10.93 | 49,907,580 | |
| ¥11.28 | +0.66 | +6.2% | ¥11.50 | ¥11.59 | ¥10.90 | 48,779,013 | |
| ¥10.62 | +1.77 | +20.0% | ¥8.99 | ¥10.62 | ¥8.94 | 28,490,397 |
- Ticker
- Shenzhen:301082
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shenzhen
- Currency
- CNY
Jiusheng Electric Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
Log in to ask 6ix AI your own questions about Jiusheng Electric Co., Ltd.