Stock listing
Shenzhen:301611 Suzhou Kematek, Inc. (珂玛科技) 股价
Follow Suzhou Kematek, Inc. into a list and get an email when it puts out news.
Share price · SZSE:301611
¥62.48 CNY +4.60 (+7.9%)
Close on Nov 2, 2026
- Day range
- ¥57.62 – ¥63.68 CNYNov 2, 2026
- Volume
- 9.73M sharesNov 2, 2026
- Market cap
- ¥27.24B CNYAt the close on Nov 2, 2026 · price × 436.0M shares outstanding
- 52-week range
- ¥49.83 – ¥191.56 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥779.6M CNYMedian day 7.75M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301611 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥62.48 | +4.60 | +7.9% | ¥61.09 | ¥63.68 | ¥57.62 | 9,725,563 | |
| ¥57.88 | -4.21 | -6.8% | ¥62.00 | ¥62.00 | ¥57.88 | 6,631,063 | |
| ¥62.09 | -3.36 | -5.1% | ¥65.14 | ¥65.30 | ¥61.98 | 5,315,135 | |
| ¥65.45 | +3.00 | +4.8% | ¥65.14 | ¥66.11 | ¥62.59 | 6,731,578 | |
| ¥62.45 | -3.98 | -6.0% | ¥65.14 | ¥68.18 | ¥62.33 | 6,272,060 | |
| ¥66.43 | -1.04 | -1.5% | ¥65.66 | ¥68.18 | ¥65.66 | 7,139,338 | |
| ¥67.47 | +0.12 | +0.2% | ¥68.20 | ¥68.20 | ¥62.10 | 8,868,186 | |
| ¥67.35 | -2.36 | -3.4% | ¥70.67 | ¥70.67 | ¥67.18 | 5,655,757 | |
| ¥69.71 | -1.25 | -1.8% | ¥72.27 | ¥72.99 | ¥69.40 | 4,995,946 | |
| ¥70.96 | +2.88 | +4.2% | ¥72.27 | ¥73.44 | ¥67.33 | 8,282,967 | |
| ¥68.08 | -1.39 | -2.0% | ¥69.47 | ¥69.47 | ¥65.80 | 5,635,395 | |
| ¥69.47 | -1.10 | -1.6% | ¥72.90 | ¥72.90 | ¥68.70 | 4,744,800 | |
| ¥70.57 | -1.46 | -2.0% | ¥68.68 | ¥72.38 | ¥67.90 | 7,947,289 | |
| ¥72.03 | -3.61 | -4.8% | ¥75.34 | ¥75.92 | ¥71.85 | 4,668,300 | |
| ¥75.64 | -0.52 | -0.7% | ¥73.95 | ¥77.20 | ¥70.88 | 6,596,343 | |
| ¥76.16 | -0.89 | -1.2% | ¥76.54 | ¥79.72 | ¥74.66 | 6,163,013 | |
| ¥77.05 | -3.12 | -3.9% | ¥80.10 | ¥80.10 | ¥72.55 | 8,553,200 | |
| ¥80.17 | -3.93 | -4.7% | ¥84.30 | ¥85.23 | ¥79.51 | 6,163,370 | |
| ¥84.10 | -3.98 | -4.5% | ¥88.71 | ¥88.90 | ¥83.61 | 5,117,706 | |
| ¥88.08 | -0.92 | -1.0% | ¥88.95 | ¥90.87 | ¥87.24 | 4,674,745 | |
| ¥89.00 | -5.53 | -5.8% | ¥94.01 | ¥94.98 | ¥88.00 | 5,421,761 | |
| ¥94.53 | -3.12 | -3.2% | ¥97.46 | ¥98.56 | ¥94.50 | 4,499,625 | |
| ¥97.65 | +0.96 | +1.0% | ¥96.69 | ¥99.18 | ¥96.01 | 6,621,220 | |
| ¥96.69 | -2.01 | -2.0% | ¥100.49 | ¥100.80 | ¥95.88 | 7,244,582 | |
| ¥98.70 | -0.24 | -0.2% | ¥99.01 | ¥100.60 | ¥97.28 | 7,732,357 | |
| ¥98.94 | +4.94 | +5.3% | ¥96.05 | ¥100.58 | ¥93.93 | 10,928,121 | |
| ¥94.00 | -1.18 | -1.2% | ¥95.00 | ¥96.43 | ¥93.39 | 7,768,826 | |
| ¥95.18 | +4.93 | +5.5% | ¥90.25 | ¥96.96 | ¥90.06 | 10,872,107 | |
| ¥90.25 | +4.26 | +5.0% | ¥85.08 | ¥91.50 | ¥85.08 | 8,886,260 | |
| ¥85.99 | +0.20 | +0.2% | ¥84.52 | ¥86.98 | ¥83.29 | 4,516,875 | |
| ¥85.79 | -2.86 | -3.2% | ¥88.44 | ¥88.45 | ¥82.91 | 5,294,599 | |
| ¥88.65 | -0.09 | -0.1% | ¥88.25 | ¥89.50 | ¥87.10 | 4,061,167 | |
| ¥88.74 | -0.82 | -0.9% | ¥90.51 | ¥91.88 | ¥88.11 | 4,761,374 | |
| ¥89.56 | -0.53 | -0.6% | ¥89.89 | ¥91.90 | ¥88.28 | 6,639,883 | |
| ¥90.09 | +3.17 | +3.6% | ¥88.30 | ¥91.06 | ¥86.60 | 8,666,712 | |
| ¥86.92 | -5.06 | -5.5% | ¥92.62 | ¥94.26 | ¥86.25 | 8,190,470 | |
| ¥91.98 | -1.00 | -1.1% | ¥93.53 | ¥94.66 | ¥90.07 | 6,212,207 | |
| ¥92.98 | -1.68 | -1.8% | ¥92.80 | ¥94.18 | ¥91.32 | 6,179,680 | |
| ¥94.66 | -5.19 | -5.2% | ¥99.20 | ¥100.30 | ¥94.54 | 7,513,198 | |
| ¥99.85 | +1.40 | +1.4% | ¥96.09 | ¥100.10 | ¥95.20 | 7,405,146 | |
| ¥98.45 | -4.59 | -4.5% | ¥102.50 | ¥103.74 | ¥98.28 | 8,304,815 | |
| ¥103.04 | +4.05 | +4.1% | ¥99.13 | ¥103.55 | ¥97.21 | 9,315,838 | |
| ¥98.99 | -0.35 | -0.4% | ¥99.67 | ¥100.59 | ¥96.52 | 8,076,582 | |
| ¥99.34 | -3.56 | -3.5% | ¥100.48 | ¥101.56 | ¥94.24 | 11,985,294 | |
| ¥102.90 | +4.63 | +4.7% | ¥103.61 | ¥106.00 | ¥97.76 | 18,093,472 | |
| ¥98.27 | -1.53 | -1.5% | ¥99.91 | ¥101.80 | ¥95.64 | 10,777,950 | |
| ¥99.80 | -4.03 | -3.9% | ¥104.01 | ¥105.00 | ¥98.61 | 15,618,313 | |
| ¥103.83 | -9.75 | -8.6% | ¥109.14 | ¥111.31 | ¥102.42 | 14,004,760 | |
| ¥113.58 | +4.49 | +4.1% | ¥109.12 | ¥115.49 | ¥109.12 | 14,816,301 | |
| ¥109.09 | +3.76 | +3.6% | ¥105.99 | ¥111.20 | ¥103.27 | 9,763,516 | |
| ¥105.33 | +2.36 | +2.3% | ¥104.05 | ¥106.86 | ¥103.47 | 7,596,383 | |
| ¥102.97 | -3.24 | -3.1% | ¥107.65 | ¥108.78 | ¥102.94 | 10,157,842 | |
| ¥106.21 | +2.71 | +2.6% | ¥104.22 | ¥109.50 | ¥103.23 | 12,183,952 | |
| ¥103.50 | -1.52 | -1.4% | ¥102.72 | ¥107.33 | ¥100.50 | 10,974,641 | |
| ¥105.02 | +4.08 | +4.0% | ¥101.01 | ¥106.98 | ¥101.01 | 15,282,393 | |
| ¥100.94 | +5.37 | +5.6% | ¥95.84 | ¥101.98 | ¥93.10 | 12,551,984 | |
| ¥95.57 | +1.84 | +2.0% | ¥91.50 | ¥98.50 | ¥90.10 | 13,682,140 | |
| ¥93.73 | +8.18 | +9.6% | ¥86.00 | ¥95.53 | ¥85.80 | 15,205,386 | |
| ¥85.55 | +8.10 | +10.5% | ¥78.00 | ¥87.06 | ¥76.93 | 15,534,540 | |
| ¥77.45 | -7.15 | -8.5% | ¥84.60 | ¥84.88 | ¥76.50 | 13,190,522 |
- Ticker
- Shenzhen:301611
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Suzhou Kematek, Inc.