Stock listing
Shenzhen:301307 Chongqing Millison Technologies, Inc. (美利信) 股价
Follow Chongqing Millison Technologies, Inc. into a list and get an email when it puts out news.
Share price · SZSE:301307
¥38.45 CNY +0.44 (+1.2%)
Close on Nov 2, 2026
- Day range
- ¥37.09 – ¥39.35 CNYNov 2, 2026
- Volume
- 5.98M sharesNov 2, 2026
- Market cap
- ¥8.10B CNYAt the close on Nov 2, 2026 · price × 210.6M shares outstanding
- 52-week range
- ¥31.24 – ¥101.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥426.5M CNYMedian day 7.80M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301307 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥38.45 | +0.44 | +1.2% | ¥38.50 | ¥39.35 | ¥37.09 | 5,981,212 | |
| ¥38.01 | -2.69 | -6.6% | ¥40.16 | ¥41.25 | ¥38.01 | 6,237,180 | |
| ¥40.70 | -1.52 | -3.6% | ¥41.48 | ¥43.07 | ¥40.69 | 4,696,289 | |
| ¥42.22 | +2.60 | +6.6% | ¥41.48 | ¥42.50 | ¥39.83 | 5,159,426 | |
| ¥39.62 | -2.99 | -7.0% | ¥41.48 | ¥43.50 | ¥39.60 | 4,579,440 | |
| ¥42.61 | -0.86 | -2.0% | ¥42.84 | ¥44.15 | ¥41.58 | 4,883,248 | |
| ¥43.47 | +1.07 | +2.5% | ¥42.47 | ¥43.80 | ¥38.53 | 8,214,270 | |
| ¥42.40 | -0.27 | -0.6% | ¥42.47 | ¥45.44 | ¥41.91 | 6,644,301 | |
| ¥42.67 | -0.56 | -1.3% | ¥43.66 | ¥44.13 | ¥42.60 | 3,447,066 | |
| ¥43.23 | +1.08 | +2.6% | ¥42.47 | ¥44.55 | ¥41.59 | 4,871,741 | |
| ¥42.15 | -0.70 | -1.6% | ¥42.47 | ¥42.85 | ¥39.50 | 6,352,087 | |
| ¥42.85 | +2.02 | +4.9% | ¥42.47 | ¥44.20 | ¥41.67 | 8,202,327 | |
| ¥40.83 | -3.55 | -8.0% | ¥41.15 | ¥42.20 | ¥39.90 | 7,750,970 | |
| ¥44.38 | -1.28 | -2.8% | ¥45.58 | ¥46.71 | ¥44.15 | 3,792,928 | |
| ¥45.66 | -1.08 | -2.3% | ¥45.99 | ¥46.43 | ¥43.23 | 6,336,881 | |
| ¥46.74 | -0.85 | -1.8% | ¥47.52 | ¥48.61 | ¥46.50 | 4,992,072 | |
| ¥47.59 | -3.21 | -6.3% | ¥50.00 | ¥50.80 | ¥45.00 | 8,879,575 | |
| ¥50.80 | -4.81 | -8.6% | ¥55.61 | ¥55.99 | ¥50.20 | 7,327,580 | |
| ¥55.61 | -0.78 | -1.4% | ¥56.39 | ¥57.69 | ¥55.17 | 4,746,686 | |
| ¥56.39 | -0.65 | -1.1% | ¥57.04 | ¥58.43 | ¥56.06 | 4,592,944 | |
| ¥57.04 | -1.07 | -1.8% | ¥58.12 | ¥59.41 | ¥56.34 | 7,242,737 | |
| ¥58.11 | -1.61 | -2.7% | ¥59.50 | ¥60.00 | ¥57.78 | 4,755,728 | |
| ¥59.72 | +0.64 | +1.1% | ¥59.74 | ¥61.25 | ¥58.67 | 6,160,202 | |
| ¥59.08 | -1.54 | -2.5% | ¥61.50 | ¥62.00 | ¥58.43 | 8,769,611 | |
| ¥60.62 | -0.32 | -0.5% | ¥60.94 | ¥61.80 | ¥60.36 | 6,986,300 | |
| ¥60.94 | +2.63 | +4.5% | ¥59.48 | ¥61.25 | ¥58.09 | 10,322,872 | |
| ¥58.31 | +0.76 | +1.3% | ¥57.85 | ¥59.98 | ¥57.29 | 8,550,917 | |
| ¥57.55 | +0.31 | +0.5% | ¥57.13 | ¥58.86 | ¥56.63 | 8,488,898 | |
| ¥57.24 | +1.99 | +3.6% | ¥55.25 | ¥58.95 | ¥54.82 | 8,147,270 | |
| ¥55.25 | +1.75 | +3.3% | ¥53.54 | ¥55.84 | ¥51.91 | 6,405,451 | |
| ¥53.50 | -1.02 | -1.9% | ¥53.87 | ¥54.39 | ¥50.38 | 9,114,602 | |
| ¥54.52 | -1.46 | -2.6% | ¥55.49 | ¥55.71 | ¥53.81 | 5,467,733 | |
| ¥55.98 | -0.94 | -1.7% | ¥57.00 | ¥58.28 | ¥55.80 | 6,484,213 | |
| ¥56.92 | -2.01 | -3.4% | ¥58.69 | ¥59.70 | ¥56.60 | 9,860,612 | |
| ¥58.93 | +3.21 | +5.8% | ¥56.78 | ¥59.38 | ¥56.00 | 10,305,214 | |
| ¥55.72 | +1.84 | +3.4% | ¥54.42 | ¥58.05 | ¥54.42 | 13,160,061 | |
| ¥53.88 | -1.12 | -2.0% | ¥56.00 | ¥56.50 | ¥53.01 | 8,586,089 | |
| ¥55.00 | -2.76 | -4.8% | ¥56.32 | ¥59.78 | ¥54.74 | 12,587,968 | |
| ¥57.76 | -1.94 | -3.2% | ¥60.99 | ¥60.99 | ¥57.00 | 8,638,753 | |
| ¥59.70 | +3.04 | +5.4% | ¥55.10 | ¥60.80 | ¥55.10 | 13,342,408 | |
| ¥56.66 | -1.68 | -2.9% | ¥56.00 | ¥60.47 | ¥56.00 | 15,104,319 | |
| ¥58.34 | +6.00 | +11.5% | ¥51.02 | ¥58.50 | ¥50.94 | 19,255,614 | |
| ¥52.34 | -0.21 | -0.4% | ¥52.45 | ¥53.50 | ¥49.69 | 15,705,440 | |
| ¥52.55 | -0.27 | -0.5% | ¥52.08 | ¥53.80 | ¥50.51 | 10,586,383 | |
| ¥52.82 | +0.11 | +0.2% | ¥52.43 | ¥53.75 | ¥51.65 | 6,258,634 | |
| ¥52.71 | +0.75 | +1.4% | ¥51.35 | ¥53.09 | ¥50.66 | 4,988,714 | |
| ¥51.96 | +1.46 | +2.9% | ¥52.25 | ¥53.00 | ¥50.37 | 6,938,627 | |
| ¥50.50 | -5.53 | -9.9% | ¥54.50 | ¥54.72 | ¥50.18 | 8,841,018 | |
| ¥56.03 | -0.77 | -1.4% | ¥57.81 | ¥57.93 | ¥54.27 | 7,843,027 | |
| ¥56.80 | +3.81 | +7.2% | ¥53.06 | ¥57.16 | ¥52.49 | 10,993,638 | |
| ¥52.99 | +0.59 | +1.1% | ¥52.77 | ¥54.14 | ¥51.35 | 7,088,195 | |
| ¥52.40 | -1.10 | -2.1% | ¥53.74 | ¥55.38 | ¥52.35 | 6,837,391 | |
| ¥53.50 | +1.20 | +2.3% | ¥52.30 | ¥54.80 | ¥52.00 | 8,946,995 | |
| ¥52.30 | -1.58 | -2.9% | ¥53.35 | ¥53.99 | ¥51.00 | 7,387,263 | |
| ¥53.88 | +1.14 | +2.2% | ¥52.54 | ¥55.00 | ¥51.43 | 12,512,198 | |
| ¥52.74 | +1.69 | +3.3% | ¥51.29 | ¥53.67 | ¥50.84 | 10,468,096 | |
| ¥51.05 | +1.97 | +4.0% | ¥48.52 | ¥51.64 | ¥47.76 | 9,057,141 | |
| ¥49.08 | +4.25 | +9.5% | ¥44.48 | ¥50.09 | ¥44.11 | 10,967,800 | |
| ¥44.83 | +2.45 | +5.8% | ¥42.68 | ¥45.10 | ¥41.80 | 8,661,764 | |
| ¥42.38 | -3.62 | -7.9% | ¥45.31 | ¥46.80 | ¥42.00 | 9,672,382 |
- Ticker
- Shenzhen:301307
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 26, 2025
Chongqing Millison Technologies Receives Order For Supplying Vehicle Parts
Latest news
Chongqing Millison Technologies Receives Order For Supplying Vehicle Parts
Dec 26, 2025
Closed ¥36.44 (-1.1%) on Dec 29, 2025
Millison Tech To Raise Funds Via A-Share Private Placement
Dec 4, 2025
Closed ¥38.89 (+1.9%) on Dec 5, 2025
Chongqing Millison Technologies, Inc. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Dec 26, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Chongqing Millison Technologies, Inc.