Stock listing
Shenzhen:301311 KSEC Intelligent Technology Co., Ltd. (昆船智能) 股价
Follow KSEC Intelligent Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301311
¥16.13 CNY -2.06 (-11.3%)
Close on Oct 30, 2026
- Day range
- ¥16.00 – ¥18.25 CNYOct 30, 2026
- Volume
- 19.96M sharesOct 30, 2026
- Market cap
- ¥3.87B CNYAt the close on Oct 30, 2026 · price × 240.0M shares outstanding
- 52-week range
- ¥12.15 – ¥22.55 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥201.0M CNYMedian day 3.01M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301311 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.13 | -2.06 | -11.3% | ¥18.00 | ¥18.25 | ¥16.00 | 19,957,853 | |
| ¥18.19 | -0.40 | -2.2% | ¥18.14 | ¥19.29 | ¥17.76 | 17,758,736 | |
| ¥18.59 | -0.72 | -3.7% | ¥19.71 | ¥19.80 | ¥18.40 | 18,115,433 | |
| ¥19.31 | -1.65 | -7.9% | ¥19.71 | ¥21.20 | ¥19.21 | 18,097,912 | |
| ¥20.96 | +0.83 | +4.1% | ¥19.71 | ¥21.36 | ¥18.71 | 22,950,748 | |
| ¥20.13 | +0.52 | +2.7% | ¥19.97 | ¥20.39 | ¥18.31 | 21,655,249 | |
| ¥19.61 | -0.44 | -2.2% | ¥19.97 | ¥22.41 | ¥19.60 | 26,885,092 | |
| ¥20.05 | +0.70 | +3.6% | ¥19.97 | ¥21.08 | ¥18.93 | 23,560,169 | |
| ¥19.35 | -1.33 | -6.4% | ¥19.97 | ¥20.40 | ¥18.88 | 23,513,257 | |
| ¥20.68 | +0.38 | +1.9% | ¥19.97 | ¥21.11 | ¥19.21 | 23,816,504 | |
| ¥20.30 | +0.50 | +2.5% | ¥19.97 | ¥20.73 | ¥18.76 | 28,005,122 | |
| ¥19.80 | -1.00 | -4.8% | ¥19.90 | ¥21.95 | ¥19.50 | 31,509,195 | |
| ¥20.80 | +1.12 | +5.7% | ¥19.65 | ¥22.55 | ¥18.88 | 37,399,359 | |
| ¥19.68 | +1.33 | +7.2% | ¥17.99 | ¥20.50 | ¥17.80 | 35,678,785 | |
| ¥18.35 | +1.41 | +8.3% | ¥17.42 | ¥19.98 | ¥17.42 | 26,839,201 | |
| ¥16.94 | -0.44 | -2.5% | ¥17.03 | ¥17.25 | ¥16.00 | 18,300,674 | |
| ¥17.38 | -0.94 | -5.1% | ¥18.08 | ¥18.23 | ¥17.06 | 19,772,957 | |
| ¥18.32 | -0.68 | -3.6% | ¥18.66 | ¥19.93 | ¥18.14 | 26,279,348 | |
| ¥19.00 | +0.70 | +3.8% | ¥18.57 | ¥19.79 | ¥18.14 | 27,422,480 | |
| ¥18.30 | +0.32 | +1.8% | ¥17.93 | ¥19.51 | ¥17.27 | 39,814,527 | |
| ¥17.98 | +3.00 | +20.0% | ¥15.06 | ¥17.98 | ¥15.06 | 33,845,078 | |
| ¥14.98 | -0.42 | -2.7% | ¥15.35 | ¥15.90 | ¥14.64 | 15,577,334 | |
| ¥15.40 | +1.58 | +11.4% | ¥13.92 | ¥16.26 | ¥13.68 | 20,257,811 | |
| ¥13.82 | +0.20 | +1.5% | ¥13.63 | ¥13.88 | ¥13.49 | 2,412,800 | |
| ¥13.62 | +0.20 | +1.5% | ¥13.50 | ¥13.63 | ¥13.43 | 2,549,500 | |
| ¥13.42 | -0.04 | -0.3% | ¥13.51 | ¥13.56 | ¥13.12 | 1,872,773 | |
| ¥13.46 | +0.02 | +0.1% | ¥13.41 | ¥13.62 | ¥13.22 | 2,090,573 | |
| ¥13.44 | -0.12 | -0.9% | ¥13.59 | ¥13.67 | ¥13.40 | 2,471,300 | |
| ¥13.56 | -0.27 | -2.0% | ¥13.72 | ¥13.93 | ¥13.51 | 3,010,092 | |
| ¥13.83 | -0.49 | -3.4% | ¥14.10 | ¥14.20 | ¥13.64 | 5,359,762 | |
| ¥14.32 | +0.35 | +2.5% | ¥13.83 | ¥14.46 | ¥13.80 | 7,735,245 | |
| ¥13.97 | +0.12 | +0.9% | ¥13.78 | ¥14.21 | ¥13.78 | 2,917,972 | |
| ¥13.85 | +0.08 | +0.6% | ¥13.79 | ¥13.95 | ¥13.70 | 2,296,553 | |
| ¥13.77 | -0.27 | -1.9% | ¥14.04 | ¥14.08 | ¥13.66 | 5,112,700 | |
| ¥14.04 | +0.39 | +2.9% | ¥13.69 | ¥14.46 | ¥13.69 | 6,195,078 | |
| ¥13.65 | -0.25 | -1.8% | ¥13.89 | ¥14.01 | ¥13.63 | 1,706,700 | |
| ¥13.90 | -0.07 | -0.5% | ¥13.94 | ¥13.98 | ¥13.79 | 1,978,800 | |
| ¥13.97 | +0.22 | +1.6% | ¥13.82 | ¥13.98 | ¥13.77 | 2,087,800 | |
| ¥13.75 | 0.00 | 0.0% | ¥13.63 | ¥13.77 | ¥13.60 | 1,442,022 | |
| ¥13.75 | +0.17 | +1.3% | ¥13.65 | ¥13.79 | ¥13.59 | 1,797,204 | |
| ¥13.58 | -0.05 | -0.4% | ¥13.60 | ¥13.66 | ¥13.50 | 1,889,808 | |
| ¥13.63 | -0.18 | -1.3% | ¥13.80 | ¥13.80 | ¥13.46 | 2,496,407 | |
| ¥13.81 | +0.39 | +2.9% | ¥13.35 | ¥13.85 | ¥13.33 | 2,052,300 | |
| ¥13.42 | -0.06 | -0.4% | ¥13.53 | ¥13.73 | ¥13.33 | 1,351,366 | |
| ¥13.48 | +0.20 | +1.5% | ¥13.28 | ¥13.51 | ¥13.06 | 1,430,000 | |
| ¥13.28 | +0.20 | +1.5% | ¥13.08 | ¥13.35 | ¥13.08 | 1,536,900 | |
| ¥13.08 | -0.54 | -4.0% | ¥13.51 | ¥13.59 | ¥13.01 | 2,566,300 | |
| ¥13.62 | -0.12 | -0.9% | ¥13.62 | ¥13.73 | ¥13.47 | 1,669,430 | |
| ¥13.74 | +0.15 | +1.1% | ¥13.59 | ¥13.78 | ¥13.47 | 1,363,000 | |
| ¥13.59 | -0.10 | -0.7% | ¥13.71 | ¥13.84 | ¥13.56 | 1,204,100 | |
| ¥13.69 | -0.17 | -1.2% | ¥13.82 | ¥13.90 | ¥13.68 | 1,706,200 | |
| ¥13.86 | +0.08 | +0.6% | ¥13.77 | ¥13.90 | ¥13.73 | 1,345,000 | |
| ¥13.78 | -0.14 | -1.0% | ¥13.90 | ¥13.96 | ¥13.59 | 1,572,001 | |
| ¥13.92 | +0.36 | +2.7% | ¥13.55 | ¥13.96 | ¥13.42 | 2,810,507 | |
| ¥13.56 | -0.29 | -2.1% | ¥13.65 | ¥13.78 | ¥13.31 | 3,589,900 | |
| ¥13.85 | +0.27 | +2.0% | ¥13.64 | ¥14.12 | ¥13.64 | 5,370,495 | |
| ¥13.58 | +0.04 | +0.3% | ¥13.55 | ¥13.66 | ¥13.47 | 2,095,504 | |
| ¥13.54 | -0.07 | -0.5% | ¥13.67 | ¥13.69 | ¥13.50 | 2,171,948 | |
| ¥13.61 | +0.16 | +1.2% | ¥13.40 | ¥13.68 | ¥13.40 | 2,373,844 | |
| ¥13.45 | +0.17 | +1.3% | ¥13.25 | ¥13.45 | ¥13.22 | 2,631,400 | |
| ¥13.28 | -0.12 | -0.9% | ¥13.27 | ¥13.70 | ¥13.25 | 3,005,800 |
- Ticker
- Shenzhen:301311
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about KSEC Intelligent Technology Co., Ltd.