Stock listing
Shanghai:600883 Yunnan Bowin Technology & Industry Co. Ltd. (博闻科技) 股价
Follow Yunnan Bowin Technology & Industry Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:600883
¥6.96 CNY -0.06 (-0.9%)
Close on Nov 3, 2026
- Day range
- ¥6.84 – ¥7.21 CNYNov 3, 2026
- Volume
- 7.28M sharesNov 3, 2026
- Market cap
- ¥1.64B CNYAt the close on Nov 3, 2026 · price × 236.1M shares outstanding
- 52-week range
- ¥6.23 – ¥9.78 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥40.22M CNYMedian day 4.39M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:600883 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.96 | -0.06 | -0.9% | ¥6.94 | ¥7.21 | ¥6.84 | 7,277,906 | |
| ¥7.02 | +0.36 | +5.4% | ¥6.83 | ¥7.12 | ¥6.74 | 12,538,771 | |
| ¥6.66 | -0.16 | -2.3% | ¥6.78 | ¥6.98 | ¥6.58 | 3,721,200 | |
| ¥6.82 | -0.07 | -1.0% | ¥6.90 | ¥6.94 | ¥6.75 | 3,008,700 | |
| ¥6.89 | +0.05 | +0.7% | ¥6.86 | ¥6.98 | ¥6.76 | 3,340,999 | |
| ¥6.84 | -0.31 | -4.3% | ¥7.13 | ¥7.21 | ¥6.81 | 2,988,899 | |
| ¥7.15 | -0.03 | -0.4% | ¥7.21 | ¥7.28 | ¥7.02 | 3,835,840 | |
| ¥7.18 | +0.03 | +0.4% | ¥7.11 | ¥7.18 | ¥6.72 | 4,708,800 | |
| ¥7.15 | -0.20 | -2.7% | ¥7.37 | ¥7.41 | ¥7.10 | 3,490,900 | |
| ¥7.35 | -0.01 | -0.1% | ¥7.53 | ¥7.56 | ¥7.31 | 3,481,471 | |
| ¥7.36 | +0.04 | +0.5% | ¥7.36 | ¥7.50 | ¥7.28 | 3,429,700 | |
| ¥7.32 | -0.28 | -3.7% | ¥7.50 | ¥7.53 | ¥7.08 | 5,282,506 | |
| ¥7.60 | +0.19 | +2.6% | ¥7.48 | ¥7.74 | ¥7.42 | 4,893,700 | |
| ¥7.41 | -0.26 | -3.4% | ¥7.43 | ¥7.55 | ¥7.28 | 4,385,171 | |
| ¥7.67 | -0.34 | -4.2% | ¥7.95 | ¥8.09 | ¥7.64 | 2,801,700 | |
| ¥8.01 | +0.13 | +1.6% | ¥7.76 | ¥8.06 | ¥7.58 | 4,108,900 | |
| ¥7.88 | -0.17 | -2.1% | ¥8.13 | ¥8.18 | ¥7.84 | 3,269,200 | |
| ¥8.05 | +0.01 | +0.1% | ¥8.08 | ¥8.15 | ¥7.68 | 4,318,903 | |
| ¥8.04 | -0.12 | -1.5% | ¥8.16 | ¥8.24 | ¥7.99 | 3,278,500 | |
| ¥8.16 | -0.05 | -0.6% | ¥8.25 | ¥8.30 | ¥8.08 | 2,836,400 | |
| ¥8.21 | +0.15 | +1.9% | ¥8.07 | ¥8.28 | ¥8.01 | 4,407,003 | |
| ¥8.06 | -0.05 | -0.6% | ¥8.19 | ¥8.19 | ¥7.95 | 4,030,346 | |
| ¥8.11 | -0.05 | -0.6% | ¥8.16 | ¥8.25 | ¥8.06 | 3,033,600 | |
| ¥8.16 | +0.04 | +0.5% | ¥8.15 | ¥8.21 | ¥8.02 | 3,200,772 | |
| ¥8.12 | +0.08 | +1.0% | ¥8.12 | ¥8.23 | ¥7.93 | 3,957,800 | |
| ¥8.04 | +0.24 | +3.1% | ¥7.83 | ¥8.07 | ¥7.78 | 4,348,502 | |
| ¥7.80 | -0.12 | -1.5% | ¥7.91 | ¥8.02 | ¥7.77 | 4,192,400 | |
| ¥7.92 | +0.09 | +1.1% | ¥7.77 | ¥7.96 | ¥7.66 | 4,481,200 | |
| ¥7.83 | +0.09 | +1.2% | ¥7.68 | ¥7.85 | ¥7.64 | 4,273,400 | |
| ¥7.74 | -0.38 | -4.7% | ¥8.10 | ¥8.11 | ¥7.69 | 6,036,600 | |
| ¥8.12 | +0.09 | +1.1% | ¥8.03 | ¥8.22 | ¥7.95 | 4,998,800 | |
| ¥8.03 | -0.28 | -3.4% | ¥8.28 | ¥8.32 | ¥7.91 | 6,549,496 | |
| ¥8.31 | -0.20 | -2.4% | ¥8.47 | ¥8.49 | ¥8.30 | 6,194,110 | |
| ¥8.51 | +0.08 | +0.9% | ¥8.38 | ¥8.60 | ¥8.30 | 8,137,970 | |
| ¥8.43 | +0.31 | +3.8% | ¥8.14 | ¥8.58 | ¥8.14 | 9,652,480 | |
| ¥8.12 | +0.14 | +1.8% | ¥7.98 | ¥8.19 | ¥7.90 | 5,120,701 | |
| ¥7.98 | +0.05 | +0.6% | ¥7.95 | ¥8.13 | ¥7.90 | 4,107,000 | |
| ¥7.93 | -0.15 | -1.9% | ¥8.11 | ¥8.16 | ¥7.87 | 5,725,000 | |
| ¥8.08 | -0.19 | -2.3% | ¥8.20 | ¥8.23 | ¥7.95 | 7,591,200 | |
| ¥8.27 | +0.18 | +2.2% | ¥8.05 | ¥8.44 | ¥8.05 | 8,359,500 | |
| ¥8.09 | +0.09 | +1.1% | ¥8.09 | ¥8.18 | ¥8.00 | 11,354,599 | |
| ¥8.00 | +0.03 | +0.4% | ¥7.96 | ¥8.13 | ¥7.83 | 5,605,860 | |
| ¥7.97 | +0.04 | +0.5% | ¥7.86 | ¥8.06 | ¥7.81 | 5,712,100 | |
| ¥7.93 | -0.04 | -0.5% | ¥7.97 | ¥8.01 | ¥7.85 | 6,138,600 | |
| ¥7.97 | +0.26 | +3.4% | ¥7.63 | ¥8.01 | ¥7.63 | 5,622,300 | |
| ¥7.71 | -0.10 | -1.3% | ¥7.93 | ¥7.94 | ¥7.61 | 5,951,200 | |
| ¥7.81 | -0.03 | -0.4% | ¥7.80 | ¥7.84 | ¥7.62 | 4,296,200 | |
| ¥7.84 | +0.21 | +2.8% | ¥7.65 | ¥7.88 | ¥7.65 | 6,741,801 | |
| ¥7.63 | -0.30 | -3.8% | ¥7.84 | ¥7.89 | ¥7.61 | 10,106,499 | |
| ¥7.93 | +0.19 | +2.5% | ¥7.74 | ¥8.30 | ¥7.68 | 11,372,289 | |
| ¥7.74 | +0.18 | +2.4% | ¥7.57 | ¥7.77 | ¥7.45 | 3,789,758 | |
| ¥7.56 | +0.03 | +0.4% | ¥7.35 | ¥7.58 | ¥7.35 | 2,560,800 | |
| ¥7.53 | -0.11 | -1.4% | ¥7.62 | ¥7.66 | ¥7.45 | 3,489,800 | |
| ¥7.64 | -0.01 | -0.1% | ¥7.68 | ¥7.75 | ¥7.58 | 2,480,106 | |
| ¥7.65 | -0.04 | -0.5% | ¥7.66 | ¥7.79 | ¥7.55 | 3,174,001 | |
| ¥7.69 | +0.23 | +3.1% | ¥7.44 | ¥7.75 | ¥7.40 | 4,364,801 | |
| ¥7.46 | 0.00 | 0.0% | ¥7.46 | ¥7.50 | ¥7.26 | 3,832,100 | |
| ¥7.46 | +0.16 | +2.2% | ¥7.30 | ¥7.49 | ¥7.26 | 4,932,801 | |
| ¥7.30 | -0.18 | -2.4% | ¥7.51 | ¥7.59 | ¥7.20 | 6,093,700 | |
| ¥7.48 | +0.18 | +2.5% | ¥7.40 | ¥7.82 | ¥7.31 | 8,480,600 | |
| ¥7.30 | +0.34 | +4.9% | ¥7.05 | ¥7.34 | ¥6.91 | 4,876,700 |
- Ticker
- Shanghai:600883
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Sep 11, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Latest news
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 11, 2026
Closed ¥8.03 (-3.4%) on Sep 11, 2026
Announcement on Results of Shareholding Reduction by Shareholder Holding More Than 5% of the Shares
Aug 28, 2026
Closed ¥8.00 (+0.4%) on Aug 28, 2026
Announcement on Resolutions of the 13th Meeting of the 12th Board of Directors
Aug 26, 2026
Closed ¥7.93 (-0.5%) on Aug 26, 2026
Announcement on Redemption of Entrusted Wealth Management Products
Aug 22, 2026
Closed ¥7.71 (-1.3%) on Aug 24, 2026
Indicative Announcement on Change in Equity of Shareholders
Aug 18, 2026
Closed ¥7.93 (+2.5%) on Aug 18, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 18, 2026
Closed ¥7.63 (-0.4%) on Jun 18, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 23, 2026
Closed ¥8.99 (-1.7%) on May 25, 2026
Announcement on Shareholding Reduction Plan for Shareholders with Over 5% Shares
May 8, 2026
Closed ¥9.25 (+1.5%) on May 8, 2026
Report for Q1 2026
Apr 30, 2026
Closed ¥9.01 (+4.3%) on Apr 30, 2026
Announcement on Convening Performance and Cash Dividend Meeting for 2025 and Q1 2026
Apr 28, 2026
Closed ¥8.31 (+1.0%) on Apr 28, 2026
Yunnan Bowin Technology & Industry Co. Ltd. on 6ix
- News releases
- 17 in the last 12 months · 51 in all · newest Sep 11, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Yunnan Bowin Technology & Industry Co. Ltd.