Stock listing
Shanghai:688132 Bangyan Technology Co., Ltd. (邦彦技术) 股价
Follow Bangyan Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688132
¥12.78 CNY +0.14 (+1.1%)
Close on Nov 2, 2026
- Day range
- ¥12.31 – ¥13.20 CNYNov 2, 2026
- Volume
- 2.26M sharesNov 2, 2026
- Market cap
- ¥1.95B CNYAt the close on Nov 2, 2026 · price × 152.2M shares outstanding
- 52-week range
- ¥10.94 – ¥21.40 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥28.33M CNYMedian day 1.54M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688132 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.78 | +0.14 | +1.1% | ¥12.89 | ¥13.20 | ¥12.31 | 2,264,053 | |
| ¥12.64 | -1.09 | -7.9% | ¥13.59 | ¥13.65 | ¥12.53 | 1,541,079 | |
| ¥13.73 | -0.50 | -3.5% | ¥14.12 | ¥14.20 | ¥13.69 | 1,163,582 | |
| ¥14.23 | +0.22 | +1.6% | ¥14.09 | ¥14.50 | ¥13.97 | 1,255,058 | |
| ¥14.01 | -0.58 | -4.0% | ¥14.74 | ¥14.95 | ¥13.95 | 1,166,671 | |
| ¥14.59 | -0.10 | -0.7% | ¥14.38 | ¥14.89 | ¥14.38 | 1,080,047 | |
| ¥14.69 | +0.63 | +4.5% | ¥14.03 | ¥14.77 | ¥13.28 | 1,803,526 | |
| ¥14.06 | -0.86 | -5.8% | ¥14.95 | ¥15.10 | ¥14.06 | 1,382,137 | |
| ¥14.92 | -0.40 | -2.6% | ¥15.32 | ¥15.95 | ¥14.86 | 1,435,578 | |
| ¥15.32 | +0.52 | +3.5% | ¥14.80 | ¥15.65 | ¥14.62 | 1,644,412 | |
| ¥14.80 | +0.01 | +0.1% | ¥14.79 | ¥14.99 | ¥14.18 | 1,662,862 | |
| ¥14.79 | +0.01 | +0.1% | ¥14.98 | ¥15.28 | ¥14.68 | 1,405,091 | |
| ¥14.78 | -0.64 | -4.2% | ¥15.48 | ¥15.48 | ¥14.64 | 1,365,315 | |
| ¥15.42 | -0.25 | -1.6% | ¥15.67 | ¥15.95 | ¥15.35 | 1,547,693 | |
| ¥15.67 | +0.39 | +2.6% | ¥15.28 | ¥15.80 | ¥14.73 | 1,605,827 | |
| ¥15.28 | -0.44 | -2.8% | ¥15.56 | ¥15.71 | ¥15.15 | 1,042,029 | |
| ¥15.72 | -0.04 | -0.3% | ¥15.74 | ¥15.85 | ¥15.00 | 2,090,046 | |
| ¥15.76 | -0.42 | -2.6% | ¥16.21 | ¥16.51 | ¥15.56 | 1,666,541 | |
| ¥16.18 | -0.32 | -1.9% | ¥16.70 | ¥16.70 | ¥16.00 | 1,709,043 | |
| ¥16.50 | +0.33 | +2.0% | ¥16.33 | ¥16.76 | ¥16.06 | 1,686,643 | |
| ¥16.17 | -0.61 | -3.6% | ¥16.80 | ¥17.11 | ¥15.73 | 2,081,974 | |
| ¥16.78 | +0.06 | +0.4% | ¥16.65 | ¥17.35 | ¥16.62 | 2,164,190 | |
| ¥16.72 | +0.36 | +2.2% | ¥16.31 | ¥16.83 | ¥16.10 | 1,462,743 | |
| ¥16.36 | -0.04 | -0.2% | ¥16.38 | ¥16.70 | ¥16.25 | 1,940,179 | |
| ¥16.40 | -0.12 | -0.7% | ¥16.50 | ¥16.60 | ¥16.26 | 2,117,293 | |
| ¥16.52 | -0.61 | -3.6% | ¥17.20 | ¥17.38 | ¥16.41 | 3,558,217 | |
| ¥17.13 | +0.49 | +2.9% | ¥16.49 | ¥17.41 | ¥16.10 | 5,399,450 | |
| ¥16.64 | +1.59 | +10.6% | ¥15.10 | ¥16.88 | ¥14.90 | 4,321,498 | |
| ¥15.05 | -0.32 | -2.1% | ¥15.20 | ¥15.53 | ¥15.00 | 1,268,779 | |
| ¥15.37 | +0.12 | +0.8% | ¥15.34 | ¥15.40 | ¥14.81 | 1,845,654 | |
| ¥15.25 | -0.28 | -1.8% | ¥15.44 | ¥15.48 | ¥14.76 | 2,357,990 | |
| ¥15.53 | -0.44 | -2.8% | ¥16.20 | ¥16.21 | ¥15.48 | 1,597,689 | |
| ¥15.97 | -0.40 | -2.4% | ¥16.32 | ¥16.55 | ¥15.95 | 2,037,414 | |
| ¥16.37 | +0.24 | +1.5% | ¥16.16 | ¥16.52 | ¥15.82 | 2,096,402 | |
| ¥16.13 | +0.17 | +1.1% | ¥15.92 | ¥16.27 | ¥15.61 | 2,873,657 | |
| ¥15.96 | +0.60 | +3.9% | ¥15.41 | ¥16.45 | ¥15.22 | 3,817,830 | |
| ¥15.36 | +0.33 | +2.2% | ¥15.00 | ¥15.55 | ¥15.00 | 3,254,087 | |
| ¥15.03 | -0.41 | -2.7% | ¥15.19 | ¥15.83 | ¥14.86 | 4,886,900 | |
| ¥15.44 | +1.11 | +7.7% | ¥14.18 | ¥16.30 | ¥14.12 | 7,799,310 | |
| ¥14.33 | +0.87 | +6.5% | ¥13.32 | ¥14.48 | ¥13.23 | 3,156,066 | |
| ¥13.46 | +0.06 | +0.4% | ¥13.40 | ¥13.66 | ¥13.31 | 1,022,621 | |
| ¥13.40 | 0.00 | 0.0% | ¥13.48 | ¥13.53 | ¥13.24 | 750,157 | |
| ¥13.40 | -0.15 | -1.1% | ¥13.55 | ¥13.63 | ¥13.28 | 921,325 | |
| ¥13.55 | +0.35 | +2.7% | ¥13.20 | ¥13.61 | ¥13.07 | 973,984 | |
| ¥13.20 | -0.20 | -1.5% | ¥13.40 | ¥13.50 | ¥12.98 | 1,053,805 | |
| ¥13.40 | +0.02 | +0.1% | ¥13.30 | ¥13.53 | ¥13.07 | 888,756 | |
| ¥13.38 | +0.38 | +2.9% | ¥13.10 | ¥13.46 | ¥13.05 | 934,586 | |
| ¥13.00 | -0.54 | -4.0% | ¥13.35 | ¥13.54 | ¥12.91 | 1,206,408 | |
| ¥13.54 | -0.25 | -1.8% | ¥13.82 | ¥13.83 | ¥13.39 | 822,853 | |
| ¥13.79 | +0.28 | +2.1% | ¥13.56 | ¥13.84 | ¥13.35 | 985,520 | |
| ¥13.51 | +0.07 | +0.5% | ¥13.60 | ¥13.60 | ¥13.29 | 912,001 | |
| ¥13.44 | -0.12 | -0.9% | ¥13.55 | ¥13.70 | ¥13.42 | 993,188 | |
| ¥13.56 | +0.17 | +1.3% | ¥13.47 | ¥13.64 | ¥13.32 | 1,041,577 | |
| ¥13.39 | -0.20 | -1.5% | ¥13.59 | ¥13.59 | ¥13.22 | 1,263,789 | |
| ¥13.59 | +0.21 | +1.6% | ¥13.40 | ¥13.69 | ¥13.35 | 1,585,671 | |
| ¥13.38 | -0.10 | -0.7% | ¥13.70 | ¥13.70 | ¥13.02 | 1,161,420 | |
| ¥13.48 | +0.19 | +1.4% | ¥13.33 | ¥13.67 | ¥13.16 | 1,637,963 | |
| ¥13.29 | -0.09 | -0.7% | ¥13.23 | ¥13.58 | ¥13.13 | 1,204,838 | |
| ¥13.38 | +0.18 | +1.4% | ¥13.26 | ¥13.54 | ¥13.15 | 1,182,587 | |
| ¥13.20 | +0.30 | +2.3% | ¥12.90 | ¥13.28 | ¥12.75 | 1,265,706 |
- Ticker
- Shanghai:688132
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688132)"BANGYAN TECHNOLOGY CO., LTD."Report for Q3 2026
Latest news
(688132)"BANGYAN TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 30, 2026
Closed ¥12.64 (-7.9%) on Oct 30, 2026
(688132)"BANGYAN TECHNOLOGY CO., LTD."Pre-announcement on the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥12.64 (-7.9%) on Oct 30, 2026
(688132)"BANGYAN TECHNOLOGY CO., LTD."Announcement on Provision for Asset Impairment for Q3 2026
Oct 30, 2026
Closed ¥12.64 (-7.9%) on Oct 30, 2026
(688132)"BANGYAN TECHNOLOGY CO., LTD."Announcement on Change of Chief Financial Officer
Oct 30, 2026
Closed ¥12.64 (-7.9%) on Oct 30, 2026
(688132)"BANGYAN TECHNOLOGY CO., LTD."Announcement on Expiration of the 1st Lock-up Period under the 2025 Employee Stock Ownership Plan
Oct 24, 2026
Closed ¥14.59 (-0.7%) on Oct 26, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 15, 2026
Closed ¥15.05 (-2.1%) on Sep 15, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds
Aug 29, 2026
Closed ¥14.33 (+6.5%) on Aug 31, 2026
Rectification Report on the China Securities Regulatory Commission Shenzhen Office’s Order to Take Corrective Measures against the Company
Jun 19, 2026
Closed ¥13.90 (-1.6%) on Jun 22, 2026
Announcement on Receiving Corrective Order and Warning Letters to Relevant Responsible Persons from the Shenzhen Securities Regulatory Bureau
Jun 1, 2026
Closed ¥15.49 (+0.8%) on Jun 1, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 30, 2026
Closed ¥15.49 (+0.8%) on Jun 1, 2026
Bangyan Technology Co., Ltd. on 6ix
- News releases
- 24 in the last 12 months · 45 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Bangyan Technology Co., Ltd.