Stock listing
Shenzhen:301689 Ceyear Technologies Co., Ltd. (电科思仪) 股价
Follow Ceyear Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301689
¥44.91 CNY -2.61 (-5.5%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥44.90 – ¥48.47 CNYOct 30, 2026
- Volume
- 8.57M sharesOct 30, 2026
- Market cap
- ¥41.67B CNYAt the close on Oct 30, 2026 · price × 927.9M shares outstanding
- Traded on an average day
- ¥1.23B CNYMedian day 19.91M shares · last 3 months, Sep 10, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Sep 10, 2026 – Oct 30, 2026 · SZSE:301689 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥44.91 | -2.61 | -5.5% | ¥45.93 | ¥48.47 | ¥44.90 | 8,568,167 | |
| ¥47.52 | -6.04 | -11.3% | ¥52.65 | ¥52.88 | ¥47.50 | 10,843,942 | |
| ¥53.56 | +1.55 | +3.0% | ¥53.12 | ¥54.90 | ¥50.88 | 9,280,644 | |
| ¥52.01 | -2.96 | -5.4% | ¥55.74 | ¥57.00 | ¥52.01 | 7,596,579 | |
| ¥54.97 | -0.73 | -1.3% | ¥55.00 | ¥55.56 | ¥52.00 | 8,259,593 | |
| ¥55.70 | +2.07 | +3.9% | ¥52.00 | ¥55.86 | ¥50.92 | 10,851,005 | |
| ¥53.63 | -2.76 | -4.9% | ¥56.43 | ¥57.20 | ¥53.00 | 7,834,004 | |
| ¥56.39 | -0.03 | -0.1% | ¥56.57 | ¥58.65 | ¥55.69 | 8,714,601 | |
| ¥56.42 | -0.98 | -1.7% | ¥57.33 | ¥59.52 | ¥56.00 | 10,473,697 | |
| ¥57.40 | -0.12 | -0.2% | ¥56.84 | ¥58.68 | ¥54.84 | 9,606,428 | |
| ¥57.52 | -3.18 | -5.2% | ¥60.60 | ¥61.61 | ¥56.80 | 13,506,454 | |
| ¥60.70 | -3.61 | -5.6% | ¥61.19 | ¥64.31 | ¥59.86 | 14,772,430 | |
| ¥64.31 | -7.34 | -10.2% | ¥70.10 | ¥71.00 | ¥63.81 | 21,216,280 | |
| ¥71.65 | +3.35 | +4.9% | ¥67.06 | ¥75.00 | ¥67.06 | 19,909,260 | |
| ¥68.30 | -2.71 | -3.8% | ¥72.12 | ¥72.88 | ¥67.00 | 13,497,245 | |
| ¥71.01 | -1.19 | -1.6% | ¥71.00 | ¥72.86 | ¥66.66 | 18,551,731 | |
| ¥72.20 | -1.23 | -1.7% | ¥73.45 | ¥77.98 | ¥71.80 | 19,627,400 | |
| ¥73.43 | -4.08 | -5.3% | ¥75.03 | ¥81.00 | ¥72.89 | 22,555,557 | |
| ¥77.51 | -7.59 | -8.9% | ¥80.99 | ¥82.96 | ¥76.00 | 23,210,178 | |
| ¥85.10 | +1.22 | +1.5% | ¥81.34 | ¥89.99 | ¥73.33 | 32,720,531 | |
| ¥83.88 | +13.98 | +20.0% | ¥70.75 | ¥83.88 | ¥70.08 | 32,641,789 | |
| ¥69.90 | +8.39 | +13.6% | ¥60.00 | ¥71.80 | ¥57.70 | 29,975,063 | |
| ¥61.51 | -1.19 | -1.9% | ¥64.11 | ¥66.66 | ¥61.19 | 26,668,464 | |
| ¥62.70 | -0.30 | -0.5% | ¥62.20 | ¥66.20 | ¥59.89 | 30,486,588 | |
| ¥63.00 | +10.50 | +20.0% | ¥53.99 | ¥63.00 | ¥51.70 | 28,398,982 | |
| ¥52.50 | -0.95 | -1.8% | ¥53.10 | ¥54.33 | ¥51.06 | 22,329,986 | |
| ¥53.45 | +5.12 | +10.6% | ¥48.24 | ¥54.86 | ¥48.24 | 24,192,863 | |
| ¥48.33 | -0.67 | -1.4% | ¥48.05 | ¥51.94 | ¥47.91 | 21,069,474 | |
| ¥49.00 | +4.90 | +11.1% | ¥43.30 | ¥51.20 | ¥43.22 | 26,420,744 | |
| ¥44.10 | -9.90 | -18.3% | ¥51.40 | ¥51.70 | ¥44.00 | 34,330,864 | |
| ¥54.00 | — | — | ¥55.00 | ¥59.88 | ¥50.00 | 46,535,061 |
- Ticker
- Shenzhen:301689
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Ceyear Technologies Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Ceyear Technologies Co., Ltd.