Stock listing
Shenzhen:301312 Shenzhen iN-Cube Automation Co., Ltd. (智立方) 股价
Follow Shenzhen iN-Cube Automation Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301312
¥41.81 CNY -3.49 (-7.7%)
Close on Nov 3, 2026
- Day range
- ¥41.23 – ¥44.96 CNYNov 3, 2026
- Volume
- 4.71M sharesNov 3, 2026
- Market cap
- ¥7.05B CNYAt the close on Nov 3, 2026 · price × 168.5M shares outstanding
- 52-week range
- ¥30.71 – ¥130.99 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥434.3M CNYMedian day 5.57M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301312 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥41.81 | -3.49 | -7.7% | ¥44.51 | ¥44.96 | ¥41.23 | 4,708,934 | |
| ¥45.30 | +0.33 | +0.7% | ¥46.20 | ¥46.30 | ¥43.47 | 5,284,769 | |
| ¥44.97 | -2.88 | -6.0% | ¥48.71 | ¥48.71 | ¥44.97 | 5,462,674 | |
| ¥47.85 | -7.67 | -13.8% | ¥53.04 | ¥53.64 | ¥47.80 | 6,604,012 | |
| ¥55.52 | +3.07 | +5.9% | ¥55.46 | ¥55.74 | ¥52.70 | 4,659,079 | |
| ¥52.45 | -2.73 | -4.9% | ¥56.28 | ¥56.70 | ¥52.45 | 3,448,614 | |
| ¥55.18 | -2.88 | -5.0% | ¥55.46 | ¥57.84 | ¥54.10 | 4,741,210 | |
| ¥58.06 | +0.95 | +1.7% | ¥55.46 | ¥58.66 | ¥51.81 | 5,778,376 | |
| ¥57.11 | -4.63 | -7.5% | ¥61.56 | ¥62.00 | ¥56.79 | 4,469,008 | |
| ¥61.74 | +1.03 | +1.7% | ¥63.60 | ¥64.42 | ¥61.20 | 3,626,583 | |
| ¥60.71 | +2.43 | +4.2% | ¥58.01 | ¥62.24 | ¥57.79 | 4,305,121 | |
| ¥58.28 | -1.94 | -3.2% | ¥59.74 | ¥60.15 | ¥55.45 | 3,880,054 | |
| ¥60.22 | -1.61 | -2.6% | ¥63.60 | ¥64.29 | ¥59.71 | 3,543,129 | |
| ¥61.83 | -3.57 | -5.5% | ¥62.31 | ¥63.95 | ¥60.30 | 4,108,634 | |
| ¥65.40 | -1.95 | -2.9% | ¥67.36 | ¥68.16 | ¥65.38 | 3,123,220 | |
| ¥67.35 | +1.44 | +2.2% | ¥64.04 | ¥68.90 | ¥60.83 | 5,061,634 | |
| ¥65.91 | -3.13 | -4.5% | ¥68.01 | ¥68.76 | ¥65.80 | 3,606,199 | |
| ¥69.04 | -3.24 | -4.5% | ¥71.78 | ¥72.70 | ¥65.43 | 4,808,337 | |
| ¥72.28 | -6.77 | -8.6% | ¥79.41 | ¥80.60 | ¥71.33 | 5,346,564 | |
| ¥79.05 | -2.35 | -2.9% | ¥81.30 | ¥82.78 | ¥78.81 | 3,656,587 | |
| ¥81.40 | +0.49 | +0.6% | ¥80.11 | ¥82.55 | ¥80.06 | 3,885,165 | |
| ¥80.91 | -6.09 | -7.0% | ¥87.89 | ¥88.50 | ¥80.12 | 5,571,767 | |
| ¥87.00 | -5.60 | -6.0% | ¥91.43 | ¥91.43 | ¥86.87 | 5,565,752 | |
| ¥92.60 | +5.69 | +6.5% | ¥86.54 | ¥96.33 | ¥86.08 | 10,262,592 | |
| ¥86.91 | +0.72 | +0.8% | ¥88.50 | ¥91.15 | ¥86.34 | 7,500,618 | |
| ¥86.19 | -1.18 | -1.4% | ¥87.37 | ¥89.00 | ¥85.10 | 4,246,435 | |
| ¥87.37 | +2.37 | +2.8% | ¥86.00 | ¥87.96 | ¥84.08 | 5,593,223 | |
| ¥85.00 | -0.94 | -1.1% | ¥85.89 | ¥87.59 | ¥84.50 | 5,492,970 | |
| ¥85.94 | +6.65 | +8.4% | ¥79.41 | ¥86.50 | ¥79.17 | 6,914,590 | |
| ¥79.29 | -1.12 | -1.4% | ¥79.37 | ¥81.81 | ¥79.01 | 3,807,382 | |
| ¥80.41 | +1.25 | +1.6% | ¥77.51 | ¥81.80 | ¥75.69 | 4,654,440 | |
| ¥79.16 | -2.22 | -2.7% | ¥79.62 | ¥82.50 | ¥76.03 | 5,842,169 | |
| ¥81.38 | -2.20 | -2.6% | ¥82.72 | ¥83.69 | ¥80.90 | 4,442,428 | |
| ¥83.58 | -1.20 | -1.4% | ¥86.73 | ¥86.90 | ¥83.04 | 6,127,293 | |
| ¥84.78 | -2.18 | -2.5% | ¥86.83 | ¥88.36 | ¥84.10 | 7,330,110 | |
| ¥86.96 | +11.37 | +15.0% | ¥76.83 | ¥87.17 | ¥76.70 | 9,806,551 | |
| ¥75.59 | -3.25 | -4.1% | ¥78.05 | ¥81.81 | ¥74.48 | 5,336,731 | |
| ¥78.84 | +1.19 | +1.5% | ¥78.53 | ¥80.22 | ¥77.06 | 4,241,543 | |
| ¥77.65 | +0.20 | +0.3% | ¥76.00 | ¥79.29 | ¥75.30 | 4,413,796 | |
| ¥77.45 | -4.66 | -5.7% | ¥81.67 | ¥81.98 | ¥76.50 | 5,855,289 | |
| ¥82.11 | +2.11 | +2.6% | ¥77.73 | ¥83.50 | ¥77.38 | 7,080,748 | |
| ¥80.00 | +0.49 | +0.6% | ¥82.96 | ¥84.94 | ¥79.71 | 9,176,978 | |
| ¥79.51 | +5.76 | +7.8% | ¥76.70 | ¥82.55 | ¥73.00 | 13,019,249 | |
| ¥73.75 | +0.25 | +0.3% | ¥74.00 | ¥78.20 | ¥70.77 | 8,683,188 | |
| ¥73.50 | +2.70 | +3.8% | ¥69.36 | ¥74.61 | ¥67.63 | 7,833,664 | |
| ¥70.80 | +0.77 | +1.1% | ¥71.30 | ¥74.28 | ¥68.30 | 7,326,645 | |
| ¥70.03 | +0.40 | +0.6% | ¥68.53 | ¥72.05 | ¥67.77 | 3,986,910 | |
| ¥69.63 | +2.14 | +3.2% | ¥68.96 | ¥71.00 | ¥66.97 | 5,026,779 | |
| ¥67.49 | -7.96 | -10.6% | ¥72.50 | ¥73.54 | ¥67.10 | 6,854,034 | |
| ¥75.45 | +0.95 | +1.3% | ¥77.00 | ¥77.77 | ¥72.80 | 8,040,689 | |
| ¥74.50 | +2.62 | +3.6% | ¥72.16 | ¥74.80 | ¥70.51 | 6,170,794 | |
| ¥71.88 | +2.78 | +4.0% | ¥69.12 | ¥73.99 | ¥68.82 | 5,791,851 | |
| ¥69.10 | -3.08 | -4.3% | ¥72.56 | ¥74.18 | ¥69.00 | 7,305,261 | |
| ¥72.18 | +2.73 | +3.9% | ¥68.71 | ¥73.85 | ¥68.53 | 8,585,198 | |
| ¥69.45 | +3.24 | +4.9% | ¥65.55 | ¥71.43 | ¥63.60 | 10,018,757 | |
| ¥66.21 | -2.86 | -4.1% | ¥69.32 | ¥70.43 | ¥65.60 | 8,890,966 | |
| ¥69.07 | +4.08 | +6.3% | ¥64.71 | ¥69.35 | ¥63.65 | 7,937,148 | |
| ¥64.99 | +2.46 | +3.9% | ¥61.52 | ¥67.10 | ¥60.65 | 8,852,088 | |
| ¥62.53 | +5.22 | +9.1% | ¥55.74 | ¥63.84 | ¥55.00 | 7,842,041 | |
| ¥57.31 | +3.92 | +7.3% | ¥54.49 | ¥58.20 | ¥53.43 | 6,406,558 | |
| ¥53.39 | -2.09 | -3.8% | ¥54.80 | ¥56.42 | ¥52.72 | 7,374,432 |
- Ticker
- Shenzhen:301312
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 4, 2026
Shenzhen iN Cube Automation's Shareholders To Unload Stake In Co
Latest news
Shenzhen iN Cube Automation's Shareholders To Unload Stake In Co
Jun 4, 2026
Closed ¥86.52 (-6.8%) on Jun 5, 2026
Shenzhen iN-Cube Automation Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shenzhen iN-Cube Automation Co., Ltd.