Stock listing
Shenzhen:301511 Jiujiang Defu Technology Co., Limited (德福科技) 股价
Follow Jiujiang Defu Technology Co., Limited into a list and get an email when it puts out news.
Share price · SZSE:301511
¥56.66 CNY +7.80 (+16.0%)
Close on Nov 4, 2026
- Day range
- ¥48.00 – ¥56.75 CNYNov 4, 2026
- Volume
- 47.83M sharesNov 4, 2026
- Market cap
- ¥35.71B CNYAt the close on Nov 4, 2026 · price × 630.3M shares outstanding
- 52-week range
- ¥27.86 – ¥178.88 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥2.84B CNYMedian day 31.28M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301511 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥56.66 | +7.80 | +16.0% | ¥54.58 | ¥56.75 | ¥48.00 | 47,826,448 | |
| ¥48.86 | -3.81 | -7.2% | ¥51.67 | ¥52.99 | ¥48.11 | 25,836,576 | |
| ¥52.67 | -1.14 | -2.1% | ¥54.58 | ¥55.42 | ¥51.55 | 30,661,783 | |
| ¥53.81 | -3.99 | -6.9% | ¥54.58 | ¥58.33 | ¥52.59 | 24,467,044 | |
| ¥57.80 | -5.68 | -8.9% | ¥62.84 | ¥63.48 | ¥57.60 | 27,071,361 | |
| ¥63.48 | +0.72 | +1.1% | ¥63.87 | ¥66.60 | ¥62.36 | 30,780,335 | |
| ¥62.76 | -3.60 | -5.4% | ¥67.51 | ¥68.98 | ¥62.26 | 22,624,442 | |
| ¥66.36 | -5.83 | -8.1% | ¥70.00 | ¥71.21 | ¥65.51 | 24,078,556 | |
| ¥72.19 | +0.35 | +0.5% | ¥70.00 | ¥73.09 | ¥65.80 | 25,599,281 | |
| ¥71.84 | -4.15 | -5.5% | ¥77.24 | ¥77.70 | ¥71.84 | 19,056,687 | |
| ¥75.99 | -1.01 | -1.3% | ¥77.76 | ¥78.97 | ¥75.50 | 19,202,016 | |
| ¥77.00 | +2.20 | +2.9% | ¥74.85 | ¥78.18 | ¥72.90 | 19,167,627 | |
| ¥74.80 | -0.79 | -1.0% | ¥75.00 | ¥76.18 | ¥70.60 | 20,601,611 | |
| ¥75.59 | -2.58 | -3.3% | ¥80.75 | ¥81.15 | ¥74.82 | 20,143,945 | |
| ¥78.17 | -2.47 | -3.1% | ¥77.63 | ¥81.79 | ¥75.51 | 25,084,713 | |
| ¥80.64 | -1.82 | -2.2% | ¥81.89 | ¥84.86 | ¥80.50 | 16,973,721 | |
| ¥82.46 | +1.05 | +1.3% | ¥75.60 | ¥83.83 | ¥75.00 | 25,742,789 | |
| ¥81.41 | -5.59 | -6.4% | ¥86.00 | ¥86.69 | ¥81.00 | 23,725,787 | |
| ¥87.00 | -6.87 | -7.3% | ¥92.46 | ¥92.83 | ¥82.69 | 30,622,816 | |
| ¥93.87 | -1.38 | -1.4% | ¥95.80 | ¥99.55 | ¥92.52 | 21,766,605 | |
| ¥95.25 | -0.90 | -0.9% | ¥97.01 | ¥98.16 | ¥94.00 | 16,906,493 | |
| ¥96.15 | +2.35 | +2.5% | ¥93.00 | ¥97.55 | ¥92.03 | 19,830,096 | |
| ¥93.80 | -9.50 | -9.2% | ¥102.05 | ¥103.17 | ¥93.01 | 28,375,980 | |
| ¥103.30 | -9.38 | -8.3% | ¥111.90 | ¥111.91 | ¥103.09 | 29,340,008 | |
| ¥112.68 | +1.58 | +1.4% | ¥113.31 | ¥115.63 | ¥109.50 | 24,325,316 | |
| ¥111.10 | +0.49 | +0.4% | ¥114.51 | ¥115.50 | ¥110.42 | 25,887,465 | |
| ¥110.61 | +0.11 | +0.1% | ¥112.71 | ¥113.00 | ¥107.13 | 27,136,914 | |
| ¥110.50 | +3.58 | +3.3% | ¥111.02 | ¥111.98 | ¥105.30 | 32,288,303 | |
| ¥106.92 | -4.82 | -4.3% | ¥111.00 | ¥113.91 | ¥106.57 | 32,867,382 | |
| ¥111.74 | -0.36 | -0.3% | ¥112.40 | ¥113.89 | ¥108.68 | 31,302,354 | |
| ¥112.10 | +3.07 | +2.8% | ¥110.00 | ¥118.51 | ¥109.38 | 36,564,457 | |
| ¥109.03 | +2.63 | +2.5% | ¥103.59 | ¥112.02 | ¥101.34 | 34,450,491 | |
| ¥106.40 | -2.28 | -2.1% | ¥105.96 | ¥107.70 | ¥102.00 | 34,632,430 | |
| ¥108.68 | +2.98 | +2.8% | ¥105.09 | ¥112.82 | ¥104.00 | 37,369,496 | |
| ¥105.70 | +2.62 | +2.5% | ¥105.00 | ¥106.48 | ¥103.00 | 33,387,266 | |
| ¥103.08 | +3.60 | +3.6% | ¥99.00 | ¥106.57 | ¥98.08 | 43,565,947 | |
| ¥99.48 | +14.43 | +17.0% | ¥86.67 | ¥101.15 | ¥86.00 | 55,384,881 | |
| ¥85.05 | -4.56 | -5.1% | ¥90.42 | ¥91.35 | ¥84.31 | 25,795,611 | |
| ¥89.61 | -1.14 | -1.3% | ¥92.10 | ¥92.44 | ¥86.66 | 31,275,447 | |
| ¥90.75 | -1.89 | -2.0% | ¥90.06 | ¥92.50 | ¥88.50 | 31,326,061 | |
| ¥92.64 | -4.95 | -5.1% | ¥99.49 | ¥99.66 | ¥92.11 | 38,469,785 | |
| ¥97.59 | +7.09 | +7.8% | ¥89.00 | ¥98.80 | ¥87.75 | 57,988,062 | |
| ¥90.50 | +3.61 | +4.2% | ¥88.37 | ¥92.47 | ¥86.00 | 44,146,840 | |
| ¥86.89 | +6.53 | +8.1% | ¥82.05 | ¥88.88 | ¥79.86 | 32,706,822 | |
| ¥80.36 | -1.12 | -1.4% | ¥81.02 | ¥81.80 | ¥77.68 | 22,121,973 | |
| ¥81.48 | -0.39 | -0.5% | ¥81.32 | ¥82.88 | ¥77.00 | 37,496,977 | |
| ¥81.87 | -8.77 | -9.7% | ¥89.14 | ¥89.99 | ¥79.31 | 39,476,973 | |
| ¥90.64 | +2.23 | +2.5% | ¥88.41 | ¥92.50 | ¥85.00 | 27,556,082 | |
| ¥88.41 | +2.05 | +2.4% | ¥89.37 | ¥93.48 | ¥86.46 | 34,809,562 | |
| ¥86.36 | -12.25 | -12.4% | ¥94.40 | ¥94.97 | ¥85.73 | 36,632,871 | |
| ¥98.61 | -2.39 | -2.4% | ¥102.00 | ¥102.00 | ¥95.97 | 32,268,012 | |
| ¥101.00 | +5.98 | +6.3% | ¥96.99 | ¥101.63 | ¥94.60 | 37,500,594 | |
| ¥95.02 | +5.12 | +5.7% | ¥88.58 | ¥95.83 | ¥88.58 | 36,268,441 | |
| ¥89.90 | +0.04 | 0.0% | ¥90.36 | ¥98.58 | ¥89.69 | 41,139,500 | |
| ¥89.86 | +3.90 | +4.5% | ¥86.01 | ¥91.75 | ¥86.01 | 38,551,688 | |
| ¥85.96 | -2.74 | -3.1% | ¥87.00 | ¥90.03 | ¥85.45 | 37,573,652 | |
| ¥88.70 | -2.20 | -2.4% | ¥93.28 | ¥94.00 | ¥84.80 | 59,850,258 | |
| ¥90.90 | +12.68 | +16.2% | ¥79.12 | ¥93.86 | ¥78.45 | 67,712,680 | |
| ¥78.22 | +1.46 | +1.9% | ¥75.24 | ¥80.23 | ¥73.18 | 39,017,887 | |
| ¥76.76 | +8.05 | +11.7% | ¥66.60 | ¥78.82 | ¥65.86 | 36,786,602 | |
| ¥68.71 | +5.38 | +8.5% | ¥64.10 | ¥69.98 | ¥62.44 | 29,307,297 |
- Ticker
- Shenzhen:301511
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 6, 2026
Jiujiang Defu Tech To Raise Funds Via A-Share Private Placement
Latest news
Jiujiang Defu Tech To Raise Funds Via A-Share Private Placement
Jul 6, 2026
Closed ¥126.40 (-4.5%) on Jul 7, 2026
Jiujiang Defu Tech To Invest In Copper Foil Project
May 27, 2026
Closed ¥119.52 (+13.5%) on May 28, 2026
Jiujiang Defu Technology Plans To Buy 26.3% Stake In Unit
Jan 15, 2026
Closed ¥31.63 (+0.5%) on Jan 16, 2026
Jiujiang Defu Technology Terminates Acquisition Of Circuit Foil Luxembourg
Jan 11, 2026
Closed ¥32.26 (-9.1%) on Jan 12, 2026
Jiujiang Defu Technology Co., Limited on 6ix
- News releases
- 4 in the last 12 months · 5 in all · newest Jul 6, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jiujiang Defu Technology Co., Limited.