Stock listing
Shenzhen:301512 Shenzhen Intelligent Precision Instrument Co., Ltd. (智信精密) 股价
Follow Shenzhen Intelligent Precision Instrument Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301512
¥26.89 CNY -1.16 (-4.1%)
Close on Nov 3, 2026
- Day range
- ¥26.74 – ¥28.15 CNYNov 3, 2026
- Volume
- 1.52M sharesNov 3, 2026
- Market cap
- ¥2.01B CNYAt the close on Nov 3, 2026 · price × 74.67M shares outstanding
- 52-week range
- ¥23.29 – ¥44.20 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥34.09M CNYMedian day 1.05M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301512 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥26.89 | -1.16 | -4.1% | ¥28.01 | ¥28.15 | ¥26.74 | 1,517,730 | |
| ¥28.05 | +0.99 | +3.7% | ¥28.01 | ¥28.70 | ¥26.28 | 1,956,540 | |
| ¥27.06 | -1.79 | -6.2% | ¥27.58 | ¥29.15 | ¥27.05 | 1,576,000 | |
| ¥28.85 | -0.88 | -3.0% | ¥29.74 | ¥29.75 | ¥28.70 | 1,570,790 | |
| ¥29.73 | +1.93 | +6.9% | ¥27.74 | ¥30.13 | ¥27.74 | 2,202,999 | |
| ¥27.80 | -0.91 | -3.2% | ¥29.40 | ¥29.40 | ¥27.67 | 1,059,730 | |
| ¥28.71 | -0.18 | -0.6% | ¥28.75 | ¥29.25 | ¥28.18 | 1,015,700 | |
| ¥28.89 | +1.00 | +3.6% | ¥27.99 | ¥29.10 | ¥26.31 | 1,611,100 | |
| ¥27.89 | -0.40 | -1.4% | ¥28.01 | ¥28.71 | ¥27.89 | 821,800 | |
| ¥28.29 | -0.41 | -1.4% | ¥27.99 | ¥29.08 | ¥27.93 | 770,760 | |
| ¥28.70 | +1.07 | +3.9% | ¥27.99 | ¥29.14 | ¥27.35 | 1,073,340 | |
| ¥27.63 | -0.24 | -0.9% | ¥27.99 | ¥28.12 | ¥26.63 | 1,206,980 | |
| ¥27.87 | +0.26 | +0.9% | ¥27.99 | ¥28.76 | ¥27.74 | 912,120 | |
| ¥27.61 | -0.69 | -2.4% | ¥26.92 | ¥28.21 | ¥26.92 | 1,261,900 | |
| ¥28.30 | -1.41 | -4.7% | ¥30.26 | ¥30.26 | ¥28.30 | 943,940 | |
| ¥29.71 | +0.20 | +0.7% | ¥29.27 | ¥30.06 | ¥28.03 | 1,081,497 | |
| ¥29.51 | -0.53 | -1.8% | ¥29.83 | ¥30.26 | ¥29.03 | 771,210 | |
| ¥30.04 | -0.56 | -1.8% | ¥30.60 | ¥30.75 | ¥28.51 | 1,546,710 | |
| ¥30.60 | -0.76 | -2.4% | ¥31.33 | ¥32.13 | ¥30.50 | 1,053,920 | |
| ¥31.36 | -0.07 | -0.2% | ¥32.22 | ¥32.77 | ¥30.69 | 1,220,119 | |
| ¥31.43 | +0.55 | +1.8% | ¥31.10 | ¥31.69 | ¥30.38 | 1,193,350 | |
| ¥30.88 | -0.79 | -2.5% | ¥32.32 | ¥32.32 | ¥30.40 | 1,045,980 | |
| ¥31.67 | -0.39 | -1.2% | ¥31.90 | ¥32.47 | ¥31.50 | 873,780 | |
| ¥32.06 | +0.23 | +0.7% | ¥32.01 | ¥32.20 | ¥31.75 | 818,780 | |
| ¥31.83 | +0.33 | +1.0% | ¥31.82 | ¥32.14 | ¥31.36 | 906,050 | |
| ¥31.50 | +0.72 | +2.3% | ¥30.99 | ¥31.50 | ¥30.50 | 1,017,440 | |
| ¥30.78 | +0.61 | +2.0% | ¥30.78 | ¥30.86 | ¥30.18 | 886,100 | |
| ¥30.17 | +0.44 | +1.5% | ¥29.44 | ¥30.25 | ¥29.15 | 863,060 | |
| ¥29.73 | +0.51 | +1.7% | ¥29.38 | ¥29.89 | ¥28.84 | 753,520 | |
| ¥29.22 | -0.68 | -2.3% | ¥29.67 | ¥29.95 | ¥29.09 | 701,860 | |
| ¥29.90 | +0.59 | +2.0% | ¥29.22 | ¥30.30 | ¥28.60 | 866,520 | |
| ¥29.31 | -0.59 | -2.0% | ¥29.58 | ¥29.94 | ¥28.56 | 858,384 | |
| ¥29.90 | -0.53 | -1.7% | ¥30.33 | ¥30.46 | ¥29.74 | 917,270 | |
| ¥30.43 | -0.31 | -1.0% | ¥30.94 | ¥31.01 | ¥30.19 | 852,351 | |
| ¥30.74 | -0.24 | -0.8% | ¥30.86 | ¥31.19 | ¥30.57 | 876,120 | |
| ¥30.98 | +0.04 | +0.1% | ¥31.19 | ¥31.50 | ¥30.81 | 1,072,220 | |
| ¥30.94 | -0.43 | -1.4% | ¥31.37 | ¥32.39 | ¥30.68 | 1,184,329 | |
| ¥31.37 | -0.61 | -1.9% | ¥32.32 | ¥32.58 | ¥31.20 | 1,022,207 | |
| ¥31.98 | -0.17 | -0.5% | ¥32.00 | ¥32.36 | ¥31.66 | 859,920 | |
| ¥32.15 | -0.12 | -0.4% | ¥32.50 | ¥32.65 | ¥31.75 | 1,021,336 | |
| ¥32.27 | +1.03 | +3.3% | ¥31.24 | ¥32.50 | ¥30.89 | 1,157,540 | |
| ¥31.24 | +0.12 | +0.4% | ¥30.99 | ¥31.53 | ¥30.99 | 1,105,356 | |
| ¥31.12 | -1.09 | -3.4% | ¥31.86 | ¥31.89 | ¥30.71 | 1,844,260 | |
| ¥32.21 | -0.64 | -1.9% | ¥32.80 | ¥33.09 | ¥31.62 | 1,475,440 | |
| ¥32.85 | +1.98 | +6.4% | ¥30.82 | ¥33.25 | ¥30.50 | 1,939,790 | |
| ¥30.87 | -0.29 | -0.9% | ¥31.25 | ¥31.36 | ¥30.30 | 1,209,272 | |
| ¥31.16 | +0.14 | +0.5% | ¥31.29 | ¥31.35 | ¥30.21 | 888,960 | |
| ¥31.02 | +0.65 | +2.1% | ¥31.43 | ¥31.44 | ¥30.67 | 1,154,040 | |
| ¥30.37 | -1.46 | -4.6% | ¥31.85 | ¥31.85 | ¥30.22 | 1,249,272 | |
| ¥31.83 | -0.14 | -0.4% | ¥31.95 | ¥32.06 | ¥31.56 | 846,860 | |
| ¥31.97 | +0.79 | +2.5% | ¥31.31 | ¥32.00 | ¥30.91 | 899,440 | |
| ¥31.18 | +0.20 | +0.6% | ¥31.17 | ¥31.22 | ¥30.66 | 939,880 | |
| ¥30.98 | -0.47 | -1.5% | ¥31.49 | ¥31.93 | ¥30.85 | 991,346 | |
| ¥31.45 | +0.74 | +2.4% | ¥30.40 | ¥31.65 | ¥30.40 | 994,378 | |
| ¥30.71 | +0.11 | +0.4% | ¥30.41 | ¥31.00 | ¥29.87 | 1,007,841 | |
| ¥30.60 | +0.59 | +2.0% | ¥29.30 | ¥30.63 | ¥29.30 | 1,141,480 | |
| ¥30.01 | +0.14 | +0.5% | ¥30.20 | ¥30.20 | ¥29.11 | 1,137,900 | |
| ¥29.87 | +0.06 | +0.2% | ¥29.47 | ¥30.27 | ¥29.25 | 1,099,440 | |
| ¥29.81 | +0.46 | +1.6% | ¥29.39 | ¥30.21 | ¥29.05 | 1,479,247 | |
| ¥29.35 | +0.88 | +3.1% | ¥28.60 | ¥29.55 | ¥28.41 | 1,424,451 | |
| ¥28.47 | +0.64 | +2.3% | ¥28.00 | ¥28.50 | ¥27.55 | 1,321,571 |
- Ticker
- Shenzhen:301512
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 20, 2026
Shenzhen Intelligent Precision Instrument's Shareholder Plans To Unload Stake
Latest news
Shenzhen Intelligent Precision Instrument's Shareholder Plans To Unload Stake
Jan 20, 2026
Closed ¥35.41 (+1.7%) on Jan 21, 2026
All Shenzhen Intelligent Precision Instrument Co., Ltd. news
Shenzhen Intelligent Precision Instrument Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shenzhen Intelligent Precision Instrument Co., Ltd.