Stock listing
Shenzhen:301314 Zhuhai Kles Technology Co., Ltd. (科瑞思) 股价
Follow Zhuhai Kles Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301314
¥44.09 CNY -6.42 (-12.7%)
Close on Nov 3, 2026
- Day range
- ¥43.63 – ¥48.79 CNYNov 3, 2026
- Volume
- 5.25M sharesNov 3, 2026
- Market cap
- ¥2.44B CNYAt the close on Nov 3, 2026 · price × 55.25M shares outstanding
- 52-week range
- ¥31.31 – ¥68.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥72.19M CNYMedian day 822,621 shares · 9 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301314 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥44.09 | -6.42 | -12.7% | ¥47.31 | ¥48.79 | ¥43.63 | 5,251,333 | |
| ¥50.51 | +0.25 | +0.5% | ¥49.26 | ¥51.68 | ¥45.50 | 5,317,105 | |
| ¥50.26 | -7.89 | -13.6% | ¥54.61 | ¥57.49 | ¥50.03 | 5,477,887 | |
| ¥58.15 | -8.06 | -12.2% | ¥62.87 | ¥63.77 | ¥57.00 | 6,003,308 | |
| ¥66.21 | -1.16 | -1.7% | ¥65.81 | ¥68.00 | ¥60.82 | 8,186,580 | |
| ¥67.37 | +11.23 | +20.0% | ¥58.90 | ¥67.37 | ¥58.00 | 9,052,523 | |
| ¥56.14 | +9.36 | +20.0% | ¥56.14 | ¥56.14 | ¥56.14 | 793,130 | |
| ¥46.78 | 0.00 | 0.0% | ¥46.78 | ¥46.78 | ¥46.78 | 0 | |
| ¥46.78 | 0.00 | 0.0% | ¥46.78 | ¥46.78 | ¥46.78 | 0 | |
| ¥46.78 | 0.00 | 0.0% | ¥46.78 | ¥46.78 | ¥46.78 | 0 | |
| ¥46.78 | 0.00 | 0.0% | ¥46.78 | ¥46.78 | ¥46.78 | 0 | |
| ¥46.78 | 0.00 | 0.0% | ¥46.78 | ¥46.78 | ¥46.78 | 0 | |
| ¥46.78 | 0.00 | 0.0% | ¥46.78 | ¥46.78 | ¥46.78 | 0 | |
| ¥46.78 | 0.00 | 0.0% | ¥46.78 | ¥46.78 | ¥46.78 | 0 | |
| ¥46.78 | 0.00 | 0.0% | ¥46.78 | ¥46.78 | ¥46.78 | 0 | |
| ¥46.78 | 0.00 | 0.0% | ¥46.78 | ¥46.78 | ¥46.78 | 0 | |
| ¥46.78 | +0.42 | +0.9% | ¥45.70 | ¥47.58 | ¥45.26 | 1,415,400 | |
| ¥46.36 | -1.67 | -3.5% | ¥48.51 | ¥48.51 | ¥44.91 | 1,437,182 | |
| ¥48.03 | -0.65 | -1.3% | ¥48.64 | ¥51.21 | ¥47.73 | 1,594,437 | |
| ¥48.68 | -2.38 | -4.7% | ¥50.55 | ¥51.64 | ¥48.50 | 1,697,682 | |
| ¥51.06 | +5.19 | +11.3% | ¥45.57 | ¥51.96 | ¥45.46 | 2,844,465 | |
| ¥45.87 | -2.83 | -5.8% | ¥48.99 | ¥48.99 | ¥45.37 | 1,036,410 | |
| ¥48.70 | -0.42 | -0.9% | ¥48.90 | ¥49.99 | ¥48.17 | 1,225,170 | |
| ¥49.12 | +1.57 | +3.3% | ¥48.33 | ¥49.50 | ¥46.49 | 1,184,420 | |
| ¥47.55 | +0.23 | +0.5% | ¥47.32 | ¥47.75 | ¥46.53 | 1,186,374 | |
| ¥47.32 | +2.52 | +5.6% | ¥44.80 | ¥48.40 | ¥44.80 | 1,670,703 | |
| ¥44.80 | +0.45 | +1.0% | ¥46.00 | ¥46.00 | ¥44.28 | 755,050 | |
| ¥44.35 | +0.75 | +1.7% | ¥43.26 | ¥44.73 | ¥42.42 | 758,066 | |
| ¥43.60 | +1.25 | +3.0% | ¥42.48 | ¥43.98 | ¥41.50 | 710,900 | |
| ¥42.35 | -1.20 | -2.8% | ¥43.35 | ¥43.78 | ¥42.21 | 591,100 | |
| ¥43.55 | +0.67 | +1.6% | ¥44.80 | ¥44.80 | ¥41.02 | 758,350 | |
| ¥42.88 | -0.49 | -1.1% | ¥42.93 | ¥43.25 | ¥41.26 | 808,351 | |
| ¥43.37 | -0.53 | -1.2% | ¥43.80 | ¥43.97 | ¥43.00 | 742,000 | |
| ¥43.90 | -0.66 | -1.5% | ¥44.60 | ¥45.23 | ¥43.81 | 774,061 | |
| ¥44.56 | -1.70 | -3.7% | ¥46.26 | ¥46.48 | ¥44.14 | 1,374,130 | |
| ¥46.26 | -0.10 | -0.2% | ¥46.75 | ¥47.20 | ¥44.83 | 895,192 | |
| ¥46.36 | -0.51 | -1.1% | ¥47.80 | ¥47.80 | ¥45.90 | 1,139,853 | |
| ¥46.87 | +1.17 | +2.6% | ¥45.78 | ¥47.79 | ¥45.59 | 1,659,514 | |
| ¥45.70 | +0.17 | +0.4% | ¥45.53 | ¥45.88 | ¥44.80 | 697,200 | |
| ¥45.53 | -0.98 | -2.1% | ¥46.40 | ¥46.88 | ¥45.41 | 748,100 | |
| ¥46.51 | +0.88 | +1.9% | ¥45.08 | ¥46.59 | ¥44.85 | 987,584 | |
| ¥45.63 | -0.07 | -0.2% | ¥45.17 | ¥48.88 | ¥44.89 | 1,533,458 | |
| ¥45.70 | +1.42 | +3.2% | ¥44.00 | ¥45.91 | ¥43.80 | 1,142,820 | |
| ¥44.28 | +0.60 | +1.4% | ¥43.68 | ¥44.79 | ¥42.64 | 822,693 | |
| ¥43.68 | +1.38 | +3.3% | ¥42.04 | ¥43.88 | ¥41.58 | 634,526 | |
| ¥42.30 | -1.14 | -2.6% | ¥43.45 | ¥43.52 | ¥41.68 | 711,173 | |
| ¥43.44 | +0.73 | +1.7% | ¥42.84 | ¥43.69 | ¥41.90 | 566,380 | |
| ¥42.71 | +1.27 | +3.1% | ¥42.78 | ¥43.45 | ¥41.68 | 629,550 | |
| ¥41.44 | -2.53 | -5.8% | ¥43.51 | ¥43.90 | ¥41.42 | 822,621 | |
| ¥43.97 | -0.11 | -0.2% | ¥43.70 | ¥44.51 | ¥43.50 | 679,148 | |
| ¥44.08 | +0.91 | +2.1% | ¥43.17 | ¥44.44 | ¥42.90 | 630,550 | |
| ¥43.17 | +0.17 | +0.4% | ¥42.83 | ¥43.74 | ¥42.31 | 945,024 | |
| ¥43.00 | -0.75 | -1.7% | ¥44.98 | ¥46.67 | ¥43.00 | 1,491,747 | |
| ¥43.75 | +1.87 | +4.5% | ¥41.88 | ¥44.01 | ¥41.39 | 951,740 | |
| ¥41.88 | +0.13 | +0.3% | ¥41.50 | ¥42.37 | ¥40.94 | 519,160 | |
| ¥41.75 | +0.85 | +2.1% | ¥40.79 | ¥41.86 | ¥40.01 | 732,283 | |
| ¥40.90 | +0.55 | +1.4% | ¥40.40 | ¥41.20 | ¥39.55 | 565,440 | |
| ¥40.35 | +0.43 | +1.1% | ¥39.88 | ¥40.40 | ¥39.20 | 682,860 | |
| ¥39.92 | +0.72 | +1.8% | ¥38.91 | ¥40.00 | ¥38.60 | 1,008,462 | |
| ¥39.20 | +1.40 | +3.7% | ¥37.73 | ¥39.69 | ¥37.35 | 1,211,250 | |
| ¥37.80 | +2.05 | +5.7% | ¥35.82 | ¥37.94 | ¥35.40 | 1,197,384 |
- Ticker
- Shenzhen:301314
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Zhuhai Kles Technology Co., Ltd.