Stock listing
Shenzhen:301122 Caina Technology Co., Ltd. (采纳股份) 股价
Follow Caina Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301122
¥49.47 CNY -1.03 (-2.0%)
Close on Oct 30, 2026
- Day range
- ¥47.28 – ¥53.01 CNYOct 30, 2026
- Volume
- 4.85M sharesOct 30, 2026
- Market cap
- ¥6.05B CNYAt the close on Oct 30, 2026 · price × 122.2M shares outstanding
- 52-week range
- ¥23.00 – ¥71.74 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥281.1M CNYMedian day 5.10M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301122 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥49.47 | -1.03 | -2.0% | ¥49.11 | ¥53.01 | ¥47.28 | 4,848,910 | |
| ¥50.50 | -1.89 | -3.6% | ¥52.41 | ¥52.87 | ¥49.80 | 4,243,541 | |
| ¥52.39 | +2.20 | +4.4% | ¥50.95 | ¥53.80 | ¥47.18 | 5,891,824 | |
| ¥50.19 | -3.34 | -6.2% | ¥53.53 | ¥55.68 | ¥50.14 | 4,498,900 | |
| ¥53.53 | -1.10 | -2.0% | ¥54.50 | ¥54.66 | ¥50.40 | 5,226,257 | |
| ¥54.63 | -2.84 | -4.9% | ¥56.30 | ¥56.30 | ¥49.31 | 7,527,964 | |
| ¥57.47 | -3.67 | -6.0% | ¥61.75 | ¥63.15 | ¥56.16 | 6,251,483 | |
| ¥61.14 | -3.11 | -4.8% | ¥64.60 | ¥65.32 | ¥59.30 | 5,104,265 | |
| ¥64.25 | -1.08 | -1.7% | ¥66.45 | ¥67.14 | ¥63.60 | 3,554,630 | |
| ¥65.33 | +0.41 | +0.6% | ¥64.26 | ¥67.15 | ¥60.46 | 6,018,969 | |
| ¥64.92 | -2.70 | -4.0% | ¥65.77 | ¥71.61 | ¥63.66 | 5,808,020 | |
| ¥67.62 | -2.13 | -3.1% | ¥68.25 | ¥70.19 | ¥66.01 | 4,744,167 | |
| ¥69.75 | +1.40 | +2.0% | ¥68.50 | ¥71.74 | ¥67.00 | 6,230,189 | |
| ¥68.35 | +2.48 | +3.8% | ¥64.57 | ¥70.79 | ¥63.00 | 5,555,659 | |
| ¥65.87 | -1.06 | -1.6% | ¥67.10 | ¥68.60 | ¥65.21 | 4,676,170 | |
| ¥66.93 | +0.93 | +1.4% | ¥65.77 | ¥68.90 | ¥63.00 | 6,158,900 | |
| ¥66.00 | -0.67 | -1.0% | ¥66.67 | ¥67.70 | ¥65.00 | 5,804,012 | |
| ¥66.67 | -1.24 | -1.8% | ¥67.12 | ¥69.80 | ¥65.56 | 8,687,004 | |
| ¥67.91 | +3.20 | +4.9% | ¥65.78 | ¥71.50 | ¥64.00 | 11,680,523 | |
| ¥64.71 | +1.17 | +1.8% | ¥63.00 | ¥65.87 | ¥62.00 | 9,794,616 | |
| ¥63.54 | +2.24 | +3.7% | ¥61.10 | ¥66.27 | ¥60.07 | 8,725,381 | |
| ¥61.30 | +1.99 | +3.4% | ¥63.29 | ¥66.66 | ¥57.83 | 12,537,139 | |
| ¥59.31 | +6.03 | +11.3% | ¥54.60 | ¥60.39 | ¥54.60 | 8,002,019 | |
| ¥53.28 | +3.59 | +7.2% | ¥50.41 | ¥54.54 | ¥49.91 | 5,851,610 | |
| ¥49.69 | +2.58 | +5.5% | ¥47.75 | ¥50.30 | ¥46.50 | 4,825,732 | |
| ¥47.11 | -0.13 | -0.3% | ¥47.42 | ¥48.49 | ¥46.50 | 3,780,050 | |
| ¥47.24 | +0.51 | +1.1% | ¥46.78 | ¥47.57 | ¥46.00 | 2,641,900 | |
| ¥46.73 | +0.71 | +1.5% | ¥45.93 | ¥46.73 | ¥44.66 | 3,754,197 | |
| ¥46.02 | +0.65 | +1.4% | ¥45.12 | ¥46.60 | ¥44.58 | 3,779,313 | |
| ¥45.37 | -1.48 | -3.2% | ¥46.68 | ¥47.16 | ¥44.93 | 5,032,040 | |
| ¥46.85 | +1.15 | +2.5% | ¥45.33 | ¥47.20 | ¥44.77 | 4,538,690 | |
| ¥45.70 | +0.10 | +0.2% | ¥46.62 | ¥47.60 | ¥44.28 | 6,634,715 | |
| ¥45.60 | -1.00 | -2.1% | ¥46.88 | ¥46.98 | ¥42.36 | 9,665,987 | |
| ¥46.60 | +1.20 | +2.6% | ¥46.03 | ¥48.00 | ¥45.00 | 7,077,933 | |
| ¥45.40 | +0.90 | +2.0% | ¥44.40 | ¥47.60 | ¥44.01 | 6,972,049 | |
| ¥44.50 | +3.28 | +8.0% | ¥42.27 | ¥45.88 | ¥41.81 | 6,805,180 | |
| ¥41.22 | +1.04 | +2.6% | ¥40.29 | ¥42.00 | ¥39.00 | 4,867,310 | |
| ¥40.18 | +0.86 | +2.2% | ¥40.01 | ¥41.32 | ¥39.18 | 3,907,118 | |
| ¥39.32 | +0.97 | +2.5% | ¥38.02 | ¥39.88 | ¥37.80 | 2,947,057 | |
| ¥38.35 | -0.37 | -1.0% | ¥38.67 | ¥39.45 | ¥38.18 | 3,449,013 | |
| ¥38.72 | -0.75 | -1.9% | ¥38.85 | ¥40.38 | ¥38.47 | 4,544,050 | |
| ¥39.47 | +0.86 | +2.2% | ¥37.68 | ¥39.86 | ¥37.03 | 6,998,730 | |
| ¥38.61 | -0.39 | -1.0% | ¥38.73 | ¥39.88 | ¥37.53 | 6,755,540 | |
| ¥39.00 | -0.50 | -1.3% | ¥39.75 | ¥40.55 | ¥37.42 | 6,605,130 | |
| ¥39.50 | +0.50 | +1.3% | ¥39.23 | ¥40.56 | ¥37.22 | 9,187,524 | |
| ¥39.00 | +5.80 | +17.5% | ¥33.95 | ¥39.84 | ¥33.27 | 11,200,530 | |
| ¥33.20 | -1.97 | -5.6% | ¥34.91 | ¥35.15 | ¥32.82 | 3,188,900 | |
| ¥35.17 | -1.14 | -3.1% | ¥36.30 | ¥36.61 | ¥33.84 | 3,760,200 | |
| ¥36.31 | +1.27 | +3.6% | ¥34.91 | ¥36.43 | ¥34.00 | 3,220,736 | |
| ¥35.04 | -0.22 | -0.6% | ¥34.63 | ¥35.86 | ¥34.01 | 4,171,813 | |
| ¥35.26 | +2.10 | +6.3% | ¥33.30 | ¥36.66 | ¥32.70 | 5,700,764 | |
| ¥33.16 | +1.04 | +3.2% | ¥32.00 | ¥33.60 | ¥31.70 | 3,316,032 | |
| ¥32.12 | +0.30 | +0.9% | ¥31.40 | ¥32.86 | ¥31.40 | 3,540,515 | |
| ¥31.82 | +0.06 | +0.2% | ¥31.90 | ¥32.50 | ¥31.07 | 3,383,411 | |
| ¥31.76 | +0.61 | +2.0% | ¥30.99 | ¥32.03 | ¥30.38 | 3,425,500 | |
| ¥31.15 | -0.05 | -0.2% | ¥31.28 | ¥31.98 | ¥30.51 | 4,529,291 | |
| ¥31.20 | +0.36 | +1.2% | ¥30.54 | ¥31.42 | ¥30.46 | 3,644,065 | |
| ¥30.84 | +1.07 | +3.6% | ¥29.60 | ¥30.98 | ¥29.30 | 3,980,500 | |
| ¥29.77 | -0.13 | -0.4% | ¥29.89 | ¥30.03 | ¥28.27 | 5,073,125 | |
| ¥29.90 | +0.73 | +2.5% | ¥29.60 | ¥30.85 | ¥28.95 | 6,079,316 | |
| ¥29.17 | -1.81 | -5.8% | ¥31.02 | ¥31.30 | ¥29.01 | 6,459,637 |
- Ticker
- Shenzhen:301122
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 20, 2026
Caina Technology's Shareholders Plan To Sell 18.01% Stake
Latest news
Caina Technology's Shareholders Plan To Sell 18.01% Stake
Jul 20, 2026
Closed ¥26.03 (+2.0%) on Jul 21, 2026
Caina Technology Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Caina Technology Co., Ltd.