Stock listing
Shenzhen:301287 Jiangsu Kangliyuan Sports Technology Co., Ltd. (康力源) 股价
Follow Jiangsu Kangliyuan Sports Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301287
¥33.88 CNY -0.62 (-1.8%)
Close on Nov 3, 2026
- Day range
- ¥33.57 – ¥35.10 CNYNov 3, 2026
- Volume
- 573,974 sharesNov 3, 2026
- Market cap
- ¥2.26B CNYAt the close on Nov 3, 2026 · price × 66.67M shares outstanding
- 52-week range
- ¥29.80 – ¥48.08 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥35.96M CNYMedian day 754,700 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301287 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥33.88 | -0.62 | -1.8% | ¥35.03 | ¥35.10 | ¥33.57 | 573,974 | |
| ¥34.50 | +0.55 | +1.6% | ¥33.95 | ¥34.77 | ¥33.10 | 690,474 | |
| ¥33.95 | -1.22 | -3.5% | ¥35.03 | ¥35.59 | ¥33.62 | 780,419 | |
| ¥35.17 | -1.04 | -2.9% | ¥36.07 | ¥36.33 | ¥35.12 | 594,600 | |
| ¥36.21 | +0.60 | +1.7% | ¥36.07 | ¥36.67 | ¥35.19 | 787,500 | |
| ¥35.61 | -0.45 | -1.2% | ¥36.07 | ¥36.80 | ¥35.20 | 728,800 | |
| ¥36.06 | -0.12 | -0.3% | ¥36.07 | ¥36.47 | ¥35.45 | 471,229 | |
| ¥36.18 | +0.07 | +0.2% | ¥36.07 | ¥36.43 | ¥34.48 | 719,563 | |
| ¥36.11 | -0.80 | -2.2% | ¥36.91 | ¥37.26 | ¥35.93 | 546,700 | |
| ¥36.91 | -0.33 | -0.9% | ¥37.42 | ¥38.26 | ¥36.91 | 458,100 | |
| ¥37.24 | +0.33 | +0.9% | ¥36.91 | ¥37.65 | ¥36.20 | 611,100 | |
| ¥36.91 | -0.94 | -2.5% | ¥37.76 | ¥38.85 | ¥35.79 | 657,500 | |
| ¥37.85 | -0.48 | -1.3% | ¥39.10 | ¥39.10 | ¥37.55 | 663,400 | |
| ¥38.33 | -0.46 | -1.2% | ¥37.74 | ¥39.36 | ¥37.70 | 962,700 | |
| ¥38.79 | -1.35 | -3.4% | ¥40.32 | ¥40.59 | ¥38.75 | 880,400 | |
| ¥40.14 | +0.24 | +0.6% | ¥40.88 | ¥40.88 | ¥38.01 | 1,265,770 | |
| ¥39.90 | -0.55 | -1.4% | ¥40.45 | ¥41.14 | ¥39.28 | 440,500 | |
| ¥40.45 | 0.00 | 0.0% | ¥40.45 | ¥40.68 | ¥38.91 | 712,800 | |
| ¥40.45 | -0.79 | -1.9% | ¥41.19 | ¥41.53 | ¥40.20 | 739,700 | |
| ¥41.24 | -0.26 | -0.6% | ¥41.50 | ¥41.97 | ¥40.46 | 511,100 | |
| ¥41.50 | +0.11 | +0.3% | ¥41.38 | ¥42.26 | ¥40.62 | 728,300 | |
| ¥41.39 | +0.39 | +1.0% | ¥41.00 | ¥41.88 | ¥40.69 | 761,100 | |
| ¥41.00 | +0.50 | +1.2% | ¥40.08 | ¥41.47 | ¥40.08 | 763,800 | |
| ¥40.50 | -0.44 | -1.1% | ¥40.94 | ¥41.36 | ¥39.74 | 1,087,700 | |
| ¥40.94 | -0.10 | -0.2% | ¥41.31 | ¥41.36 | ¥40.00 | 754,700 | |
| ¥41.04 | +0.17 | +0.4% | ¥40.96 | ¥41.50 | ¥40.72 | 614,823 | |
| ¥40.87 | -1.19 | -2.8% | ¥42.06 | ¥42.46 | ¥40.51 | 676,200 | |
| ¥42.06 | +0.78 | +1.9% | ¥41.26 | ¥42.74 | ¥40.00 | 684,700 | |
| ¥41.28 | +1.31 | +3.3% | ¥40.10 | ¥41.45 | ¥39.48 | 580,600 | |
| ¥39.97 | -1.56 | -3.8% | ¥41.88 | ¥42.13 | ¥39.91 | 743,119 | |
| ¥41.53 | +0.90 | +2.2% | ¥40.52 | ¥42.00 | ¥39.72 | 854,000 | |
| ¥40.63 | -1.87 | -4.4% | ¥42.39 | ¥42.39 | ¥40.26 | 753,200 | |
| ¥42.50 | -1.57 | -3.6% | ¥44.13 | ¥44.39 | ¥42.42 | 536,500 | |
| ¥44.07 | -0.93 | -2.1% | ¥45.20 | ¥45.50 | ¥44.07 | 765,331 | |
| ¥45.00 | +2.11 | +4.9% | ¥42.75 | ¥45.22 | ¥42.64 | 1,301,771 | |
| ¥42.89 | +0.35 | +0.8% | ¥42.54 | ¥43.64 | ¥42.03 | 834,547 | |
| ¥42.54 | -0.47 | -1.1% | ¥42.99 | ¥44.43 | ¥42.20 | 1,041,600 | |
| ¥43.01 | -1.25 | -2.8% | ¥44.26 | ¥44.71 | ¥43.00 | 853,400 | |
| ¥44.26 | +1.46 | +3.4% | ¥42.80 | ¥44.60 | ¥42.80 | 1,296,700 | |
| ¥42.80 | +0.32 | +0.8% | ¥42.79 | ¥44.00 | ¥42.31 | 1,006,800 | |
| ¥42.48 | +1.01 | +2.4% | ¥40.67 | ¥42.50 | ¥40.51 | 1,081,031 | |
| ¥41.47 | -0.76 | -1.8% | ¥42.46 | ¥42.80 | ¥41.30 | 994,215 | |
| ¥42.23 | +0.24 | +0.6% | ¥41.95 | ¥42.78 | ¥41.50 | 1,125,819 | |
| ¥41.99 | +0.50 | +1.2% | ¥41.49 | ¥42.30 | ¥41.00 | 996,717 | |
| ¥41.49 | +0.35 | +0.9% | ¥40.88 | ¥41.76 | ¥40.09 | 908,350 | |
| ¥41.14 | +0.52 | +1.3% | ¥40.66 | ¥41.15 | ¥39.26 | 798,422 | |
| ¥40.62 | +0.59 | +1.5% | ¥39.80 | ¥40.79 | ¥38.77 | 888,600 | |
| ¥40.03 | +0.04 | +0.1% | ¥39.78 | ¥41.19 | ¥39.24 | 984,603 | |
| ¥39.99 | -0.41 | -1.0% | ¥39.90 | ¥40.99 | ¥38.89 | 1,189,729 | |
| ¥40.40 | -1.59 | -3.8% | ¥41.70 | ¥41.93 | ¥40.00 | 1,881,428 | |
| ¥41.99 | +2.22 | +5.6% | ¥39.77 | ¥42.50 | ¥39.00 | 2,959,263 | |
| ¥39.77 | +2.40 | +6.4% | ¥37.27 | ¥41.50 | ¥36.80 | 3,355,222 | |
| ¥37.37 | +1.50 | +4.2% | ¥36.48 | ¥42.00 | ¥36.21 | 2,422,705 | |
| ¥35.87 | +0.47 | +1.3% | ¥35.61 | ¥35.90 | ¥35.10 | 519,339 | |
| ¥35.40 | +0.10 | +0.3% | ¥35.30 | ¥35.97 | ¥34.73 | 582,700 | |
| ¥35.30 | +0.93 | +2.7% | ¥34.31 | ¥35.30 | ¥34.12 | 726,450 | |
| ¥34.37 | +0.23 | +0.7% | ¥34.14 | ¥34.40 | ¥33.26 | 657,950 | |
| ¥34.14 | +0.26 | +0.8% | ¥33.80 | ¥34.50 | ¥33.37 | 671,800 | |
| ¥33.88 | -0.61 | -1.8% | ¥34.40 | ¥34.50 | ¥33.56 | 906,400 | |
| ¥34.49 | +0.35 | +1.0% | ¥34.16 | ¥34.99 | ¥33.82 | 701,200 | |
| ¥34.14 | +1.06 | +3.2% | ¥33.28 | ¥34.14 | ¥32.65 | 462,100 |
- Ticker
- Shenzhen:301287
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- Shenzhen
- Currency
- CNY
Jiangsu Kangliyuan Sports Technology Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
Log in to ask 6ix AI your own questions about Jiangsu Kangliyuan Sports Technology Co., Ltd.