Stock listing
Shenzhen:301083 JiangXi BaiSheng Intelligent Technology Co., Ltd. (百胜智能) 股价
Follow JiangXi BaiSheng Intelligent Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301083
¥12.45 CNY -0.25 (-2.0%)
Close on Nov 3, 2026
- Day range
- ¥12.22 – ¥13.12 CNYNov 3, 2026
- Volume
- 5.81M sharesNov 3, 2026
- Market cap
- ¥2.21B CNYAt the close on Nov 3, 2026 · price × 177.9M shares outstanding
- 52-week range
- ¥11.07 – ¥26.68 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥47.62M CNYMedian day 1.75M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301083 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.45 | -0.25 | -2.0% | ¥12.50 | ¥13.12 | ¥12.22 | 5,808,332 | |
| ¥12.70 | -0.08 | -0.6% | ¥12.85 | ¥13.00 | ¥11.80 | 9,216,155 | |
| ¥12.78 | -1.83 | -12.5% | ¥13.28 | ¥14.67 | ¥12.62 | 10,153,236 | |
| ¥14.61 | -1.13 | -7.2% | ¥15.10 | ¥15.49 | ¥14.50 | 9,752,494 | |
| ¥15.74 | -0.21 | -1.3% | ¥15.00 | ¥17.16 | ¥14.90 | 17,264,992 | |
| ¥15.95 | +1.37 | +9.4% | ¥14.20 | ¥15.98 | ¥14.20 | 18,882,672 | |
| ¥14.58 | -0.97 | -6.2% | ¥14.53 | ¥14.78 | ¥13.77 | 17,390,876 | |
| ¥15.55 | +2.00 | +14.8% | ¥13.24 | ¥16.26 | ¥12.97 | 17,774,258 | |
| ¥13.55 | +0.26 | +2.0% | ¥13.24 | ¥14.20 | ¥13.01 | 5,005,810 | |
| ¥13.29 | -0.27 | -2.0% | ¥13.24 | ¥13.68 | ¥13.23 | 1,311,700 | |
| ¥13.56 | +0.37 | +2.8% | ¥13.24 | ¥13.76 | ¥13.09 | 1,784,500 | |
| ¥13.19 | -0.26 | -1.9% | ¥13.24 | ¥13.49 | ¥12.81 | 1,892,300 | |
| ¥13.45 | +0.30 | +2.3% | ¥13.24 | ¥13.73 | ¥13.20 | 1,775,000 | |
| ¥13.15 | -0.36 | -2.7% | ¥13.41 | ¥13.44 | ¥13.05 | 2,306,700 | |
| ¥13.51 | -0.56 | -4.0% | ¥13.97 | ¥14.13 | ¥13.45 | 1,553,700 | |
| ¥14.07 | +0.25 | +1.8% | ¥13.71 | ¥14.12 | ¥13.19 | 1,930,700 | |
| ¥13.82 | -0.15 | -1.1% | ¥13.97 | ¥14.10 | ¥13.73 | 1,512,500 | |
| ¥13.97 | -0.03 | -0.2% | ¥14.07 | ¥14.07 | ¥13.38 | 1,945,003 | |
| ¥14.00 | -0.24 | -1.7% | ¥14.36 | ¥14.46 | ¥13.94 | 1,289,243 | |
| ¥14.24 | -0.12 | -0.8% | ¥14.44 | ¥14.53 | ¥14.20 | 1,226,700 | |
| ¥14.36 | +0.10 | +0.7% | ¥14.30 | ¥14.53 | ¥14.11 | 1,613,000 | |
| ¥14.26 | -0.34 | -2.3% | ¥14.60 | ¥14.60 | ¥14.10 | 2,210,745 | |
| ¥14.60 | +0.22 | +1.5% | ¥14.42 | ¥14.90 | ¥14.35 | 2,438,800 | |
| ¥14.38 | -0.04 | -0.3% | ¥14.41 | ¥14.53 | ¥14.20 | 1,473,000 | |
| ¥14.42 | +0.23 | +1.6% | ¥14.32 | ¥14.46 | ¥14.10 | 2,394,500 | |
| ¥14.19 | +0.69 | +5.1% | ¥13.59 | ¥14.38 | ¥13.43 | 2,426,500 | |
| ¥13.50 | +0.03 | +0.2% | ¥13.68 | ¥13.74 | ¥13.50 | 1,218,300 | |
| ¥13.47 | +0.14 | +1.1% | ¥13.39 | ¥13.62 | ¥13.20 | 1,333,200 | |
| ¥13.33 | +0.15 | +1.1% | ¥13.21 | ¥13.45 | ¥13.06 | 859,245 | |
| ¥13.18 | -0.39 | -2.9% | ¥13.69 | ¥13.69 | ¥13.18 | 1,185,100 | |
| ¥13.57 | +0.08 | +0.6% | ¥13.36 | ¥13.80 | ¥13.15 | 1,363,910 | |
| ¥13.49 | -0.27 | -2.0% | ¥13.67 | ¥13.67 | ¥13.20 | 1,727,100 | |
| ¥13.76 | -0.21 | -1.5% | ¥13.88 | ¥13.88 | ¥13.66 | 1,128,500 | |
| ¥13.97 | -0.03 | -0.2% | ¥13.95 | ¥14.08 | ¥13.86 | 1,367,148 | |
| ¥14.00 | -0.06 | -0.4% | ¥14.05 | ¥14.16 | ¥13.93 | 1,330,000 | |
| ¥14.06 | +0.14 | +1.0% | ¥14.02 | ¥14.21 | ¥13.90 | 1,456,600 | |
| ¥13.92 | -0.09 | -0.6% | ¥14.16 | ¥14.29 | ¥13.92 | 1,575,700 | |
| ¥14.01 | -0.36 | -2.5% | ¥14.43 | ¥14.57 | ¥14.00 | 1,752,350 | |
| ¥14.37 | -0.06 | -0.4% | ¥14.34 | ¥14.45 | ¥14.16 | 1,510,500 | |
| ¥14.43 | +0.23 | +1.6% | ¥14.15 | ¥14.88 | ¥14.07 | 2,370,900 | |
| ¥14.20 | +0.18 | +1.3% | ¥14.02 | ¥14.22 | ¥13.88 | 1,841,600 | |
| ¥14.02 | +0.14 | +1.0% | ¥13.90 | ¥14.15 | ¥13.88 | 1,239,000 | |
| ¥13.88 | -0.09 | -0.6% | ¥13.96 | ¥14.03 | ¥13.81 | 1,269,400 | |
| ¥13.97 | -0.19 | -1.3% | ¥14.10 | ¥14.15 | ¥13.81 | 1,454,845 | |
| ¥14.16 | +0.50 | +3.7% | ¥13.30 | ¥14.21 | ¥13.30 | 2,770,941 | |
| ¥13.66 | -0.37 | -2.6% | ¥13.80 | ¥14.27 | ¥13.45 | 2,518,900 | |
| ¥14.03 | -0.05 | -0.4% | ¥13.90 | ¥14.13 | ¥13.72 | 1,241,910 | |
| ¥14.08 | +0.40 | +2.9% | ¥13.97 | ¥14.22 | ¥13.73 | 1,306,360 | |
| ¥13.68 | -0.61 | -4.3% | ¥14.10 | ¥14.35 | ¥13.65 | 1,838,700 | |
| ¥14.29 | +0.01 | +0.1% | ¥14.29 | ¥14.37 | ¥14.05 | 1,673,900 | |
| ¥14.28 | +0.47 | +3.4% | ¥13.89 | ¥14.38 | ¥13.63 | 2,500,400 | |
| ¥13.81 | -0.02 | -0.1% | ¥13.83 | ¥13.92 | ¥13.66 | 1,411,400 | |
| ¥13.83 | -0.37 | -2.6% | ¥14.27 | ¥14.35 | ¥13.79 | 1,950,700 | |
| ¥14.20 | +0.16 | +1.1% | ¥14.03 | ¥14.26 | ¥13.94 | 1,534,845 | |
| ¥14.04 | -0.05 | -0.4% | ¥13.90 | ¥14.15 | ¥13.77 | 1,709,700 | |
| ¥14.09 | +0.57 | +4.2% | ¥13.50 | ¥14.18 | ¥13.35 | 2,901,500 | |
| ¥13.52 | -0.02 | -0.1% | ¥13.55 | ¥13.62 | ¥13.25 | 1,597,500 | |
| ¥13.54 | +0.07 | +0.5% | ¥13.51 | ¥13.63 | ¥13.26 | 1,708,435 | |
| ¥13.47 | +0.08 | +0.6% | ¥13.41 | ¥13.62 | ¥13.37 | 2,411,600 | |
| ¥13.39 | +0.33 | +2.5% | ¥13.11 | ¥13.64 | ¥13.06 | 3,098,600 | |
| ¥13.06 | +0.48 | +3.8% | ¥12.60 | ¥13.08 | ¥12.55 | 2,509,700 |
- Ticker
- Shenzhen:301083
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 25, 2026
Bisen Smart Access' Shareholder To Unload Stake
Latest news
Bisen Smart Access' Shareholder To Unload Stake
Feb 25, 2026
Closed ¥20.27 (-0.1%) on Feb 26, 2026
JiangXi BaiSheng Intelligent Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 25, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about JiangXi BaiSheng Intelligent Technology Co., Ltd.