Stock listing
Shenzhen:301568 Xiamen Sinic-Tek Intelligent Technology Co., Ltd. (思泰克) 股价
Follow Xiamen Sinic-Tek Intelligent Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301568
¥43.40 CNY -3.61 (-7.7%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥43.30 – ¥47.09 CNYOct 30, 2026
- Volume
- 2.47M sharesOct 30, 2026
- Market cap
- ¥4.48B CNYAt the close on Oct 30, 2026 · price × 103.3M shares outstanding
- 52-week range
- ¥40.80 – ¥124.77 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥213.0M CNYMedian day 3.12M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301568 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥43.40 | -3.61 | -7.7% | ¥45.29 | ¥47.09 | ¥43.30 | 2,468,828 | |
| ¥47.01 | -3.51 | -6.9% | ¥50.50 | ¥50.52 | ¥47.00 | 2,538,500 | |
| ¥50.52 | +3.25 | +6.9% | ¥48.00 | ¥50.98 | ¥47.30 | 3,162,423 | |
| ¥47.27 | -4.10 | -8.0% | ¥51.00 | ¥51.46 | ¥47.27 | 3,168,140 | |
| ¥51.37 | -1.93 | -3.6% | ¥52.85 | ¥53.08 | ¥50.30 | 2,665,100 | |
| ¥53.30 | +1.34 | +2.6% | ¥50.56 | ¥53.68 | ¥47.20 | 3,731,634 | |
| ¥51.96 | -4.55 | -8.1% | ¥56.51 | ¥56.58 | ¥51.88 | 2,830,800 | |
| ¥56.51 | +1.84 | +3.4% | ¥55.00 | ¥56.80 | ¥53.80 | 2,810,907 | |
| ¥54.67 | +2.27 | +4.3% | ¥52.30 | ¥55.74 | ¥51.44 | 2,394,639 | |
| ¥52.40 | -1.22 | -2.3% | ¥52.61 | ¥54.08 | ¥50.13 | 2,398,550 | |
| ¥53.62 | -1.28 | -2.3% | ¥57.27 | ¥57.40 | ¥53.14 | 2,539,800 | |
| ¥54.90 | -2.51 | -4.4% | ¥54.80 | ¥56.70 | ¥53.50 | 2,853,900 | |
| ¥57.41 | -2.19 | -3.7% | ¥59.45 | ¥59.88 | ¥57.27 | 1,642,350 | |
| ¥59.60 | +0.44 | +0.7% | ¥57.22 | ¥60.31 | ¥55.00 | 3,005,248 | |
| ¥59.16 | -0.59 | -1.0% | ¥59.75 | ¥60.70 | ¥58.00 | 2,974,977 | |
| ¥59.75 | -4.38 | -6.8% | ¥63.71 | ¥63.99 | ¥57.00 | 4,038,767 | |
| ¥64.13 | -2.17 | -3.3% | ¥66.88 | ¥69.53 | ¥63.27 | 2,683,192 | |
| ¥66.30 | -3.75 | -5.4% | ¥70.70 | ¥71.45 | ¥66.07 | 2,793,800 | |
| ¥70.05 | +0.68 | +1.0% | ¥68.50 | ¥70.97 | ¥68.50 | 2,228,368 | |
| ¥69.37 | -6.93 | -9.1% | ¥76.31 | ¥76.78 | ¥69.08 | 4,528,300 | |
| ¥76.30 | -3.26 | -4.1% | ¥79.56 | ¥79.86 | ¥75.78 | 4,064,805 | |
| ¥79.56 | +5.38 | +7.3% | ¥73.90 | ¥80.99 | ¥73.90 | 4,684,819 | |
| ¥74.18 | +0.93 | +1.3% | ¥74.12 | ¥76.45 | ¥73.75 | 2,677,553 | |
| ¥73.25 | +0.20 | +0.3% | ¥73.27 | ¥74.20 | ¥72.31 | 2,291,531 | |
| ¥73.05 | +1.99 | +2.8% | ¥73.06 | ¥73.71 | ¥71.20 | 2,965,782 | |
| ¥71.06 | -1.49 | -2.1% | ¥72.01 | ¥73.13 | ¥70.57 | 2,547,000 | |
| ¥72.55 | +3.17 | +4.6% | ¥69.07 | ¥73.15 | ¥68.59 | 3,091,101 | |
| ¥69.38 | +0.76 | +1.1% | ¥68.23 | ¥70.89 | ¥67.08 | 2,389,900 | |
| ¥68.62 | +2.19 | +3.3% | ¥65.64 | ¥69.32 | ¥63.70 | 3,117,767 | |
| ¥66.43 | -1.74 | -2.6% | ¥66.99 | ¥67.60 | ¥63.39 | 2,716,200 | |
| ¥68.17 | -1.48 | -2.1% | ¥69.41 | ¥70.00 | ¥68.06 | 1,830,800 | |
| ¥69.65 | +1.37 | +2.0% | ¥68.28 | ¥71.87 | ¥68.28 | 3,231,075 | |
| ¥68.28 | -0.80 | -1.2% | ¥69.42 | ¥69.71 | ¥67.27 | 2,421,700 | |
| ¥69.08 | +3.18 | +4.8% | ¥66.20 | ¥69.68 | ¥65.58 | 3,925,460 | |
| ¥65.90 | -2.44 | -3.6% | ¥68.45 | ¥70.81 | ¥64.83 | 2,858,000 | |
| ¥68.34 | +1.61 | +2.4% | ¥67.37 | ¥69.24 | ¥66.50 | 2,585,500 | |
| ¥66.73 | -0.91 | -1.3% | ¥66.88 | ¥67.63 | ¥65.68 | 3,033,116 | |
| ¥67.64 | -3.48 | -4.9% | ¥70.80 | ¥70.80 | ¥67.37 | 3,420,781 | |
| ¥71.12 | +1.14 | +1.6% | ¥68.80 | ¥71.49 | ¥68.18 | 3,163,287 | |
| ¥69.98 | -3.57 | -4.9% | ¥73.44 | ¥73.93 | ¥69.81 | 3,710,110 | |
| ¥73.55 | +3.95 | +5.7% | ¥68.34 | ¥74.44 | ¥67.11 | 5,516,298 | |
| ¥69.60 | -1.55 | -2.2% | ¥72.00 | ¥72.30 | ¥69.08 | 2,949,600 | |
| ¥71.15 | +1.19 | +1.7% | ¥69.10 | ¥71.50 | ¥66.34 | 3,211,724 | |
| ¥69.96 | -2.94 | -4.0% | ¥72.70 | ¥72.91 | ¥67.85 | 3,425,600 | |
| ¥72.90 | +3.25 | +4.7% | ¥69.17 | ¥73.30 | ¥67.51 | 3,146,023 | |
| ¥69.65 | +1.85 | +2.7% | ¥68.87 | ¥72.10 | ¥67.80 | 3,003,889 | |
| ¥67.80 | -6.23 | -8.4% | ¥71.91 | ¥72.88 | ¥67.02 | 3,667,237 | |
| ¥74.03 | -0.47 | -0.6% | ¥74.95 | ¥75.50 | ¥72.03 | 3,268,980 | |
| ¥74.50 | +3.65 | +5.2% | ¥71.35 | ¥74.50 | ¥70.33 | 3,571,136 | |
| ¥70.85 | +3.54 | +5.3% | ¥67.94 | ¥71.06 | ¥67.93 | 4,052,289 | |
| ¥67.31 | -1.25 | -1.8% | ¥69.25 | ¥71.33 | ¥67.21 | 3,118,200 | |
| ¥68.56 | +1.11 | +1.6% | ¥67.33 | ¥69.54 | ¥66.60 | 2,972,712 | |
| ¥67.45 | -0.88 | -1.3% | ¥67.51 | ¥69.96 | ¥65.80 | 3,562,400 | |
| ¥68.33 | -0.77 | -1.1% | ¥69.30 | ¥69.86 | ¥66.22 | 4,791,829 | |
| ¥69.10 | +3.44 | +5.2% | ¥65.35 | ¥69.57 | ¥64.35 | 4,636,560 | |
| ¥65.66 | +2.18 | +3.4% | ¥63.00 | ¥67.21 | ¥61.72 | 4,405,296 | |
| ¥63.48 | +3.64 | +6.1% | ¥59.25 | ¥64.63 | ¥59.25 | 4,520,137 | |
| ¥59.84 | +5.09 | +9.3% | ¥55.56 | ¥60.60 | ¥55.24 | 5,059,564 | |
| ¥54.75 | -3.73 | -6.4% | ¥58.00 | ¥58.71 | ¥54.20 | 4,347,100 | |
| ¥58.48 | +3.25 | +5.9% | ¥59.60 | ¥62.88 | ¥57.63 | 4,431,200 | |
| ¥55.23 | -5.99 | -9.8% | ¥61.08 | ¥61.48 | ¥54.88 | 3,737,200 |
- Ticker
- Shenzhen:301568
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Xiamen Sinic-Tek Intelligent Technology Co., Ltd.