Stock listing
Shenzhen:301148 Xiamen Jiarong Technology Co. Ltd. (嘉戎技术) 股价
Follow Xiamen Jiarong Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301148
¥44.56 CNY -1.96 (-4.2%)
Close on Nov 3, 2026
- Day range
- ¥44.40 – ¥46.52 CNYNov 3, 2026
- Volume
- 895,300 sharesNov 3, 2026
- Market cap
- ¥5.19B CNYAt the close on Nov 3, 2026 · price × 116.5M shares outstanding
- 52-week range
- ¥31.60 – ¥87.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥67.97M CNYMedian day 1.06M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301148 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥44.56 | -1.96 | -4.2% | ¥46.07 | ¥46.52 | ¥44.40 | 895,300 | |
| ¥46.52 | +1.67 | +3.7% | ¥45.67 | ¥46.56 | ¥42.65 | 1,139,227 | |
| ¥44.85 | -2.51 | -5.3% | ¥47.36 | ¥47.74 | ¥44.66 | 910,470 | |
| ¥47.36 | -1.54 | -3.1% | ¥48.90 | ¥49.67 | ¥47.17 | 732,470 | |
| ¥48.90 | +2.41 | +5.2% | ¥47.03 | ¥49.11 | ¥46.64 | 764,900 | |
| ¥46.49 | -3.13 | -6.3% | ¥50.01 | ¥50.12 | ¥46.40 | 837,788 | |
| ¥49.62 | -0.96 | -1.9% | ¥50.01 | ¥50.76 | ¥49.52 | 564,801 | |
| ¥50.58 | +0.42 | +0.8% | ¥49.50 | ¥50.85 | ¥47.21 | 942,692 | |
| ¥50.16 | -0.48 | -0.9% | ¥50.58 | ¥50.96 | ¥49.38 | 611,200 | |
| ¥50.64 | -0.16 | -0.3% | ¥51.48 | ¥51.48 | ¥50.53 | 568,382 | |
| ¥50.80 | +1.51 | +3.1% | ¥49.25 | ¥51.51 | ¥48.86 | 531,900 | |
| ¥49.29 | -1.32 | -2.6% | ¥50.90 | ¥51.39 | ¥47.78 | 742,186 | |
| ¥50.61 | -0.10 | -0.2% | ¥52.15 | ¥52.15 | ¥50.27 | 585,100 | |
| ¥50.71 | -0.69 | -1.3% | ¥50.24 | ¥51.70 | ¥50.00 | 889,386 | |
| ¥51.40 | +1.01 | +2.0% | ¥49.90 | ¥52.22 | ¥49.90 | 1,071,500 | |
| ¥50.39 | -0.60 | -1.2% | ¥50.03 | ¥51.61 | ¥48.68 | 991,500 | |
| ¥50.99 | -2.70 | -5.0% | ¥53.32 | ¥53.32 | ¥50.50 | 1,057,756 | |
| ¥53.69 | +0.37 | +0.7% | ¥53.30 | ¥54.25 | ¥52.05 | 1,228,000 | |
| ¥53.32 | -4.24 | -7.4% | ¥57.00 | ¥57.00 | ¥51.50 | 2,451,541 | |
| ¥57.56 | -0.74 | -1.3% | ¥59.05 | ¥59.19 | ¥56.80 | 1,008,100 | |
| ¥58.30 | +1.11 | +1.9% | ¥57.00 | ¥59.15 | ¥57.00 | 924,200 | |
| ¥57.19 | -1.37 | -2.3% | ¥58.68 | ¥59.25 | ¥56.52 | 1,104,202 | |
| ¥58.56 | -2.51 | -4.1% | ¥60.99 | ¥61.26 | ¥58.55 | 1,587,700 | |
| ¥61.07 | +2.94 | +5.1% | ¥58.54 | ¥61.58 | ¥57.77 | 2,468,300 | |
| ¥58.13 | -0.17 | -0.3% | ¥58.45 | ¥58.88 | ¥57.58 | 1,083,616 | |
| ¥58.30 | -1.39 | -2.3% | ¥60.00 | ¥61.42 | ¥58.05 | 1,702,157 | |
| ¥59.69 | +1.09 | +1.9% | ¥58.80 | ¥59.90 | ¥58.50 | 1,469,800 | |
| ¥58.60 | +1.43 | +2.5% | ¥57.17 | ¥59.03 | ¥57.14 | 1,564,496 | |
| ¥57.17 | -0.32 | -0.6% | ¥57.48 | ¥57.78 | ¥56.50 | 991,290 | |
| ¥57.49 | +0.01 | 0.0% | ¥57.60 | ¥59.16 | ¥56.02 | 1,533,000 | |
| ¥57.48 | +0.38 | +0.7% | ¥56.73 | ¥58.00 | ¥56.00 | 1,061,300 | |
| ¥57.10 | +2.06 | +3.7% | ¥54.50 | ¥58.00 | ¥53.02 | 1,810,674 | |
| ¥55.04 | -1.11 | -2.0% | ¥55.71 | ¥56.73 | ¥55.01 | 708,400 | |
| ¥56.15 | -0.20 | -0.4% | ¥55.80 | ¥57.30 | ¥55.80 | 1,380,215 | |
| ¥56.35 | +1.08 | +2.0% | ¥55.27 | ¥56.50 | ¥53.61 | 1,719,056 | |
| ¥55.27 | +2.61 | +5.0% | ¥52.66 | ¥56.29 | ¥52.25 | 1,937,361 | |
| ¥52.66 | -0.49 | -0.9% | ¥53.16 | ¥53.99 | ¥51.79 | 1,059,472 | |
| ¥53.15 | +1.58 | +3.1% | ¥51.56 | ¥53.35 | ¥51.32 | 984,501 | |
| ¥51.57 | -0.68 | -1.3% | ¥51.90 | ¥52.19 | ¥50.89 | 581,000 | |
| ¥52.25 | +0.46 | +0.9% | ¥51.63 | ¥53.27 | ¥51.26 | 843,701 | |
| ¥51.79 | -0.23 | -0.4% | ¥51.50 | ¥52.26 | ¥50.82 | 828,900 | |
| ¥52.02 | -0.09 | -0.2% | ¥52.56 | ¥54.05 | ¥51.90 | 1,469,872 | |
| ¥52.11 | +0.66 | +1.3% | ¥51.26 | ¥52.80 | ¥51.10 | 1,143,884 | |
| ¥51.45 | +0.25 | +0.5% | ¥51.18 | ¥52.19 | ¥50.60 | 676,314 | |
| ¥51.20 | +1.00 | +2.0% | ¥49.86 | ¥51.93 | ¥49.40 | 784,800 | |
| ¥50.20 | -1.69 | -3.3% | ¥52.92 | ¥52.92 | ¥49.65 | 918,900 | |
| ¥51.89 | +0.40 | +0.8% | ¥51.21 | ¥51.93 | ¥50.08 | 813,300 | |
| ¥51.49 | +0.69 | +1.4% | ¥51.07 | ¥52.90 | ¥51.01 | 1,090,116 | |
| ¥50.80 | -1.46 | -2.8% | ¥51.52 | ¥51.90 | ¥50.60 | 1,049,580 | |
| ¥52.26 | -0.50 | -0.9% | ¥52.69 | ¥53.00 | ¥51.58 | 1,299,200 | |
| ¥52.76 | -1.53 | -2.8% | ¥54.11 | ¥54.11 | ¥51.85 | 1,837,464 | |
| ¥54.29 | -1.60 | -2.9% | ¥55.38 | ¥55.89 | ¥51.51 | 2,873,400 | |
| ¥55.89 | -3.87 | -6.5% | ¥59.87 | ¥61.30 | ¥55.40 | 3,417,728 | |
| ¥59.76 | +6.56 | +12.3% | ¥53.18 | ¥60.00 | ¥52.50 | 3,684,789 | |
| ¥53.20 | +4.00 | +8.1% | ¥50.20 | ¥54.80 | ¥48.52 | 2,755,130 | |
| ¥49.20 | +1.78 | +3.8% | ¥47.42 | ¥49.89 | ¥47.00 | 1,560,014 | |
| ¥47.42 | +0.14 | +0.3% | ¥47.28 | ¥47.75 | ¥46.18 | 869,800 | |
| ¥47.28 | -0.72 | -1.5% | ¥47.98 | ¥48.25 | ¥46.60 | 1,291,900 | |
| ¥48.00 | +3.57 | +8.0% | ¥44.62 | ¥49.88 | ¥44.53 | 2,560,431 | |
| ¥44.43 | +0.94 | +2.2% | ¥43.88 | ¥44.64 | ¥43.01 | 774,259 | |
| ¥43.49 | +0.49 | +1.1% | ¥42.55 | ¥43.89 | ¥42.42 | 761,200 |
- Ticker
- Shenzhen:301148
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Waste & environmental services
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 26, 2026
Xiamen Jiarong Technology Plans To Buy Lanran Technology For 1.4 Billion Yuan
Latest news
Xiamen Jiarong Technology Plans To Buy Lanran Technology For 1.4 Billion Yuan
May 26, 2026
Closed ¥75.06 (+2.6%) on May 27, 2026
Xiamen Jiarong Technology Co. Ltd. on 6ix
- Sector
- Industrials
- Industry
- Waste & environmental services
- News releases
- 1 in the last 12 months · 1 in all · newest May 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Xiamen Jiarong Technology Co. Ltd.