Stock listing
Shanghai:688416 Zbit Semiconductor, Inc. (恒烁股份) 股价
Follow Zbit Semiconductor, Inc. into a list and get an email when it puts out news.
Share price · SSE:688416
¥48.13 CNY -2.89 (-5.7%)
Close on Oct 30, 2026
- Day range
- ¥48.07 – ¥52.13 CNYOct 30, 2026
- Volume
- 5.39M sharesOct 30, 2026
- Market cap
- ¥5.19B CNYAt the close on Oct 30, 2026 · price × 107.9M shares outstanding
- 52-week range
- ¥37.71 – ¥145.00 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥386.7M CNYMedian day 5.36M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688416 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥48.13 | -2.89 | -5.7% | ¥48.42 | ¥52.13 | ¥48.07 | 5,391,330 | |
| ¥51.02 | -3.82 | -7.0% | ¥54.60 | ¥55.00 | ¥51.00 | 4,996,824 | |
| ¥54.84 | +3.44 | +6.7% | ¥53.68 | ¥56.08 | ¥52.82 | 7,354,696 | |
| ¥51.40 | -3.07 | -5.6% | ¥55.98 | ¥56.48 | ¥51.00 | 3,856,067 | |
| ¥54.47 | -2.50 | -4.4% | ¥56.79 | ¥56.85 | ¥53.73 | 5,066,151 | |
| ¥56.97 | +2.79 | +5.1% | ¥52.55 | ¥57.36 | ¥50.18 | 6,339,480 | |
| ¥54.18 | -3.38 | -5.9% | ¥57.92 | ¥57.92 | ¥54.18 | 5,001,036 | |
| ¥57.56 | +0.51 | +0.9% | ¥58.30 | ¥58.77 | ¥56.94 | 4,391,056 | |
| ¥57.05 | +1.55 | +2.8% | ¥54.80 | ¥58.49 | ¥54.78 | 5,188,689 | |
| ¥55.50 | -0.63 | -1.1% | ¥55.07 | ¥56.93 | ¥52.94 | 5,186,463 | |
| ¥56.13 | +0.35 | +0.6% | ¥57.90 | ¥58.19 | ¥55.11 | 4,814,019 | |
| ¥55.78 | -4.21 | -7.0% | ¥56.90 | ¥57.60 | ¥55.18 | 5,872,954 | |
| ¥59.99 | -2.03 | -3.3% | ¥61.99 | ¥62.50 | ¥59.75 | 2,954,072 | |
| ¥62.02 | -0.24 | -0.4% | ¥59.82 | ¥63.18 | ¥57.85 | 4,683,031 | |
| ¥62.26 | -3.34 | -5.1% | ¥64.85 | ¥64.85 | ¥61.87 | 4,420,153 | |
| ¥65.60 | -1.37 | -2.0% | ¥66.71 | ¥66.88 | ¥61.15 | 5,534,214 | |
| ¥66.97 | -5.66 | -7.8% | ¥72.62 | ¥72.62 | ¥66.00 | 5,168,213 | |
| ¥72.63 | -3.00 | -4.0% | ¥76.01 | ¥77.00 | ¥72.51 | 3,718,741 | |
| ¥75.63 | +2.39 | +3.3% | ¥72.12 | ¥76.46 | ¥72.12 | 4,080,967 | |
| ¥73.24 | -6.47 | -8.1% | ¥78.95 | ¥79.75 | ¥72.51 | 4,756,243 | |
| ¥79.71 | -3.61 | -4.3% | ¥82.36 | ¥82.96 | ¥79.70 | 4,806,959 | |
| ¥83.32 | +1.65 | +2.0% | ¥82.51 | ¥84.88 | ¥82.43 | 5,563,143 | |
| ¥81.67 | +0.92 | +1.1% | ¥82.48 | ¥84.70 | ¥80.90 | 6,014,949 | |
| ¥80.75 | -0.38 | -0.5% | ¥83.00 | ¥83.50 | ¥80.08 | 5,472,452 | |
| ¥81.13 | +3.56 | +4.6% | ¥79.69 | ¥83.58 | ¥79.03 | 7,860,628 | |
| ¥77.57 | -1.53 | -1.9% | ¥79.00 | ¥80.80 | ¥77.40 | 5,922,698 | |
| ¥79.10 | +2.48 | +3.2% | ¥76.71 | ¥79.90 | ¥75.27 | 6,932,352 | |
| ¥76.62 | +5.85 | +8.3% | ¥70.55 | ¥78.68 | ¥70.18 | 9,387,167 | |
| ¥70.77 | -0.67 | -0.9% | ¥70.56 | ¥71.82 | ¥68.41 | 3,526,299 | |
| ¥71.44 | -3.59 | -4.8% | ¥72.95 | ¥74.45 | ¥69.08 | 5,533,272 | |
| ¥75.03 | +0.73 | +1.0% | ¥73.62 | ¥76.58 | ¥73.25 | 4,081,252 | |
| ¥74.30 | -1.48 | -2.0% | ¥76.88 | ¥78.38 | ¥73.64 | 4,611,722 | |
| ¥75.78 | -1.06 | -1.4% | ¥77.03 | ¥78.56 | ¥74.68 | 4,228,527 | |
| ¥76.84 | +5.93 | +8.4% | ¥72.97 | ¥77.50 | ¥72.96 | 7,091,984 | |
| ¥70.91 | -3.85 | -5.1% | ¥75.30 | ¥76.50 | ¥70.03 | 4,749,769 | |
| ¥74.76 | +0.63 | +0.8% | ¥75.09 | ¥76.28 | ¥72.51 | 4,031,988 | |
| ¥74.13 | -1.47 | -1.9% | ¥74.64 | ¥75.50 | ¥73.60 | 3,137,492 | |
| ¥75.60 | -2.71 | -3.5% | ¥79.44 | ¥79.44 | ¥74.67 | 4,832,701 | |
| ¥78.31 | +2.96 | +3.9% | ¥74.00 | ¥78.50 | ¥73.17 | 5,271,091 | |
| ¥75.35 | -4.65 | -5.8% | ¥79.00 | ¥80.32 | ¥75.27 | 6,011,931 | |
| ¥80.00 | +6.70 | +9.1% | ¥73.56 | ¥80.62 | ¥73.56 | 7,546,424 | |
| ¥73.30 | -2.60 | -3.4% | ¥75.89 | ¥76.01 | ¥70.56 | 6,888,310 | |
| ¥75.90 | +3.03 | +4.2% | ¥71.22 | ¥76.50 | ¥69.00 | 5,360,526 | |
| ¥72.87 | -2.58 | -3.4% | ¥75.45 | ¥76.39 | ¥70.50 | 4,633,342 | |
| ¥75.45 | +1.00 | +1.3% | ¥73.92 | ¥77.49 | ¥73.92 | 4,188,691 | |
| ¥74.45 | +1.65 | +2.3% | ¥74.00 | ¥75.38 | ¥71.77 | 5,183,271 | |
| ¥72.80 | -8.71 | -10.7% | ¥78.83 | ¥80.68 | ¥71.71 | 6,283,463 | |
| ¥81.51 | +0.43 | +0.5% | ¥80.99 | ¥83.33 | ¥79.50 | 6,025,541 | |
| ¥81.08 | +5.84 | +7.8% | ¥76.00 | ¥81.19 | ¥75.25 | 6,181,663 | |
| ¥75.24 | +3.52 | +4.9% | ¥73.89 | ¥76.68 | ¥72.56 | 5,863,370 | |
| ¥71.72 | -1.59 | -2.2% | ¥75.11 | ¥76.88 | ¥71.54 | 5,836,949 | |
| ¥73.31 | +1.53 | +2.1% | ¥72.87 | ¥74.79 | ¥71.10 | 4,389,761 | |
| ¥71.78 | -0.32 | -0.4% | ¥72.17 | ¥73.67 | ¥70.66 | 4,217,091 | |
| ¥72.10 | -1.94 | -2.6% | ¥74.97 | ¥75.31 | ¥70.11 | 5,997,938 | |
| ¥74.04 | +3.34 | +4.7% | ¥70.89 | ¥74.80 | ¥69.22 | 6,635,060 | |
| ¥70.70 | +0.90 | +1.3% | ¥67.30 | ¥72.12 | ¥67.30 | 6,680,050 | |
| ¥69.80 | +6.79 | +10.8% | ¥63.18 | ¥71.51 | ¥63.18 | 7,668,154 | |
| ¥63.01 | +3.45 | +5.8% | ¥60.37 | ¥63.89 | ¥59.80 | 6,397,782 | |
| ¥59.56 | -3.11 | -5.0% | ¥61.86 | ¥62.90 | ¥58.59 | 7,663,808 | |
| ¥62.67 | +2.99 | +5.0% | ¥66.43 | ¥68.86 | ¥62.52 | 9,413,785 | |
| ¥59.68 | -2.81 | -4.5% | ¥61.80 | ¥64.00 | ¥57.86 | 7,947,145 |
- Ticker
- Shanghai:688416
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Report for Q3 2026
Latest news
(688416)"ZBIT SEMICONDUCTOR, INC."Report for Q3 2026
Oct 28, 2026
Closed ¥54.84 (+6.7%) on Oct 28, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Announcement on Satisfaction of Vesting Conditions for the Second Vesting Period of the Reserved Grant under the 2024 Restricted Share Incentive Plan and the First Vesting Period under the 2025 Restricted Share Incentive Plan
Oct 28, 2026
Closed ¥54.84 (+6.7%) on Oct 28, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Announcement on Resolutions of the 19th Meeting of the 2nd Board of Directors
Oct 28, 2026
Closed ¥54.84 (+6.7%) on Oct 28, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Announcement on Proposed Signing of a Major Contract for Ordinary Business Operations
Oct 28, 2026
Closed ¥54.84 (+6.7%) on Oct 28, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Announcement on Grant of Restricted Shares to Participants under the 2026 Restricted Share Incentive Plan
Oct 28, 2026
Closed ¥54.84 (+6.7%) on Oct 28, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Announcement on Convening the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥54.84 (+6.7%) on Oct 28, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Announcement on Cancellation of Certain Restricted Shares
Oct 28, 2026
Closed ¥54.84 (+6.7%) on Oct 28, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Self-inspection Report on Trading in the Company's Shares by Insiders in Relation to the 2026 Restricted Share Incentive Plan
Oct 15, 2026
Closed ¥55.78 (-7.0%) on Oct 15, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Oct 15, 2026
Closed ¥55.78 (-7.0%) on Oct 15, 2026
(688416)"ZBIT SEMICONDUCTOR, INC."Review Opinion and Statement on the Public Disclosure of the List of Participants for the Grant under the 2026 Restricted Share Incentive Plan Issued by the Remuneration and Appraisal Committee of the Board of Directors
Oct 9, 2026
Closed ¥65.60 (-2.0%) on Oct 9, 2026
Zbit Semiconductor, Inc. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 34 in the last 12 months · 54 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Zbit Semiconductor, Inc.