Stock listing

Shenzhen:300592 Huakai Yibai Technology Co., Ltd. (华凯易佰) 股价

Follow Huakai Yibai Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300592

¥16.76 CNY -0.02 (-0.1%)

Close on Oct 20, 2026

Past year +61.3% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits
Day range
¥16.40 – ¥17.08 CNYOct 20, 2026
Volume
5.66M sharesOct 20, 2026
Market cap
¥6.56B CNYAt the close on Oct 20, 2026 · price × 391.2M shares outstanding
52-week range
¥10.09 – ¥22.45 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Huakai Yibai Technology Co., Ltd. logo

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SZSE:300592 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥16.76-0.02-0.1%¥16.67¥17.08¥16.405,658,800
¥16.78-0.01-0.1%¥16.54¥16.95¥15.6913,531,500
¥16.79-0.22-1.3%¥17.60¥17.71¥16.6613,540,180
¥17.01-0.12-0.7%¥18.00¥18.45¥16.7117,817,275
¥17.13-0.44-2.5%¥17.48¥17.70¥16.946,099,940
¥17.57+0.37+2.2%¥16.80¥17.78¥16.2010,461,545
¥17.20-0.45-2.5%¥17.64¥17.93¥17.1310,319,100
¥17.65-0.50-2.8%¥18.00¥18.17¥17.1211,425,100
¥18.15-0.42-2.3%¥18.41¥18.79¥17.799,979,310
¥18.57-0.73-3.8%¥19.30¥19.34¥18.4710,080,590
¥19.30+0.05+0.3%¥19.06¥19.45¥18.847,258,840
¥19.25-0.61-3.1%¥19.74¥19.95¥18.918,770,022
¥19.86-0.84-4.1%¥20.64¥20.64¥19.8010,637,120
¥20.70+0.41+2.0%¥20.22¥20.87¥19.4719,639,611
¥20.29-0.62-3.0%¥20.90¥21.22¥20.0817,005,225
¥20.91-0.08-0.4%¥20.79¥22.34¥20.2020,763,523
¥20.99+0.12+0.6%¥21.58¥22.45¥20.6818,826,797
¥20.87+0.52+2.6%¥20.38¥21.18¥19.8214,530,978
¥20.35+0.35+1.8%¥19.92¥20.48¥19.7512,584,083
¥20.00+0.22+1.1%¥19.55¥20.89¥19.5020,249,453
¥19.78+1.33+7.2%¥18.45¥19.81¥18.2219,608,615
¥18.45-0.36-1.9%¥18.62¥18.80¥17.9111,352,520
¥18.81+0.38+2.1%¥18.80¥19.15¥18.2110,928,108
¥18.43+0.43+2.4%¥18.18¥18.97¥17.9011,521,159
¥18.00+0.64+3.7%¥17.35¥18.50¥17.1715,300,155
¥17.36+0.66+4.0%¥16.60¥17.39¥16.6011,294,196
¥16.70-0.10-0.6%¥17.13¥17.19¥16.529,991,008
¥16.80+0.16+1.0%¥16.66¥16.92¥16.578,443,240
¥16.64-0.03-0.2%¥16.47¥16.92¥16.3611,467,164
¥16.67-0.22-1.3%¥16.87¥17.06¥16.6113,660,242
¥16.89+1.38+8.9%¥15.31¥16.96¥15.2118,214,881
¥15.51-0.04-0.3%¥15.47¥15.93¥15.3011,163,555
¥15.55+0.69+4.6%¥14.78¥15.68¥14.7514,371,780
¥14.86+0.05+0.3%¥14.70¥14.95¥14.4810,030,260
¥14.81+0.11+0.7%¥14.56¥14.92¥14.219,147,100
¥14.70-0.21-1.4%¥14.86¥15.12¥14.339,049,227
¥14.91+0.10+0.7%¥14.62¥15.06¥14.419,281,770
¥14.81-0.41-2.7%¥15.30¥15.59¥14.7011,584,408
¥15.22-1.31-7.9%¥16.20¥16.30¥15.1212,403,632
¥16.53-0.07-0.4%¥16.45¥16.81¥16.2014,799,962
¥16.60+0.86+5.5%¥15.79¥16.64¥15.4117,599,500
¥15.74-0.30-1.9%¥16.07¥16.24¥15.4314,842,399
¥16.04-0.51-3.1%¥16.89¥16.92¥16.0018,175,900
¥16.55-0.15-0.9%¥16.64¥17.50¥15.8628,643,309
¥16.70+0.14+0.8%¥16.50¥16.99¥15.9018,311,680
¥16.56-0.59-3.4%¥17.45¥17.55¥16.3516,734,100
¥17.15+0.16+0.9%¥16.88¥17.31¥16.0230,681,863
¥16.99+0.30+1.8%¥16.37¥17.48¥16.2129,853,436
¥16.69+1.49+9.8%¥14.60¥16.94¥14.6042,567,449
¥15.20+2.53+20.0%¥12.75¥15.20¥12.7132,848,125
¥12.67-0.27-2.1%¥12.84¥13.07¥12.4820,672,615
¥12.94+0.70+5.7%¥12.55¥13.29¥12.5528,783,340
¥12.24-0.76-5.8%¥12.80¥13.25¥12.1931,298,328
¥13.00-2.03-13.5%¥14.34¥14.34¥12.8142,903,789
¥15.03-3.75-20.0%¥19.00¥19.00¥15.0250,313,320
¥18.78+2.07+12.4%¥17.14¥19.03¥16.4625,079,070
¥16.71+0.31+1.9%¥16.24¥17.06¥16.0511,876,020
¥16.40+0.10+0.6%¥16.19¥16.58¥16.048,530,400
¥16.30+0.21+1.3%¥16.07¥16.69¥15.6015,218,640
¥16.09+0.53+3.4%¥15.64¥16.49¥14.9725,462,977
¥15.56-1.46-8.6%¥17.40¥17.63¥14.8024,477,520
Ticker
Shenzhen:300592
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Huakai Yibai Technology's Shareholders To Unload Combined Up To 3% Stake In Company

Jun 18, 2026

Closed ¥14.09 (+15.9%) on Jun 22, 2026

Huakai Yibai Technology's Shareholders Plan To Cut Stakes

Dec 3, 2025

Closed ¥10.84 (-4.1%) on Dec 4, 2025

All Huakai Yibai Technology Co., Ltd. news

Huakai Yibai Technology Co., Ltd. on 6ix

News releases
2 in the last 12 months · 2 in all · newest Jun 18, 2026 · oldest 2025

Log in to ask 6ix AI your own questions about Huakai Yibai Technology Co., Ltd.