Stock listing
Shenzhen:300377 Shenzhen YSSTech Information Technology Co., Ltd. (赢时胜) 股价
Follow Shenzhen YSSTech Information Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300377
¥13.23 CNY +0.09 (+0.7%)
Close on Nov 3, 2026
- Day range
- ¥12.76 – ¥13.92 CNYNov 3, 2026
- Volume
- 89.28M sharesNov 3, 2026
- Market cap
- ¥9.94B CNYAt the close on Nov 3, 2026 · price × 751.0M shares outstanding
- 52-week range
- ¥10.93 – ¥26.96 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥471.6M CNYMedian day 28.02M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300377 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.23 | +0.09 | +0.7% | ¥12.77 | ¥13.92 | ¥12.76 | 89,277,947 | |
| ¥13.14 | +2.19 | +20.0% | ¥11.27 | ¥13.14 | ¥11.20 | 76,889,710 | |
| ¥10.95 | -0.69 | -5.9% | ¥11.47 | ¥11.83 | ¥10.93 | 28,017,242 | |
| ¥11.64 | -0.30 | -2.5% | ¥11.88 | ¥12.18 | ¥11.62 | 20,938,489 | |
| ¥11.94 | +0.12 | +1.0% | ¥11.96 | ¥12.18 | ¥11.72 | 21,710,133 | |
| ¥11.82 | -0.87 | -6.9% | ¥12.71 | ¥12.78 | ¥11.82 | 25,919,112 | |
| ¥12.69 | -0.57 | -4.3% | ¥13.00 | ¥13.15 | ¥12.66 | 29,117,000 | |
| ¥13.26 | +0.64 | +5.1% | ¥12.39 | ¥13.56 | ¥11.79 | 55,857,055 | |
| ¥12.62 | -0.67 | -5.0% | ¥13.24 | ¥13.32 | ¥12.62 | 23,132,339 | |
| ¥13.29 | -0.11 | -0.8% | ¥13.40 | ¥13.64 | ¥13.20 | 21,916,723 | |
| ¥13.40 | -0.04 | -0.3% | ¥13.50 | ¥13.64 | ¥13.20 | 23,245,076 | |
| ¥13.44 | -0.32 | -2.3% | ¥13.58 | ¥13.76 | ¥13.25 | 22,624,042 | |
| ¥13.76 | -0.29 | -2.1% | ¥14.21 | ¥14.25 | ¥13.56 | 40,430,761 | |
| ¥14.05 | -0.36 | -2.5% | ¥14.14 | ¥14.95 | ¥13.96 | 56,832,676 | |
| ¥14.41 | +0.37 | +2.6% | ¥13.93 | ¥14.57 | ¥13.79 | 51,127,699 | |
| ¥14.04 | +0.65 | +4.9% | ¥13.28 | ¥14.48 | ¥13.23 | 61,268,875 | |
| ¥13.39 | -0.11 | -0.8% | ¥13.36 | ¥13.53 | ¥13.26 | 16,894,592 | |
| ¥13.50 | +0.70 | +5.5% | ¥12.72 | ¥13.60 | ¥12.33 | 35,381,512 | |
| ¥12.80 | -0.27 | -2.1% | ¥13.10 | ¥13.21 | ¥12.68 | 14,340,206 | |
| ¥13.07 | -0.36 | -2.7% | ¥13.56 | ¥13.64 | ¥13.05 | 16,554,047 | |
| ¥13.43 | +0.28 | +2.1% | ¥13.14 | ¥13.58 | ¥13.12 | 17,503,021 | |
| ¥13.15 | -0.63 | -4.6% | ¥13.70 | ¥13.78 | ¥13.06 | 17,344,844 | |
| ¥13.78 | -0.31 | -2.2% | ¥13.96 | ¥14.07 | ¥13.75 | 12,286,699 | |
| ¥14.09 | -0.27 | -1.9% | ¥14.32 | ¥14.32 | ¥14.04 | 16,504,430 | |
| ¥14.36 | -0.01 | -0.1% | ¥14.41 | ¥14.56 | ¥14.26 | 22,620,275 | |
| ¥14.37 | +0.31 | +2.2% | ¥14.28 | ¥14.45 | ¥13.89 | 27,184,947 | |
| ¥14.06 | +0.39 | +2.9% | ¥13.79 | ¥14.11 | ¥13.69 | 28,635,512 | |
| ¥13.67 | -0.27 | -1.9% | ¥13.84 | ¥13.97 | ¥13.55 | 19,963,930 | |
| ¥13.94 | +0.59 | +4.4% | ¥13.30 | ¥14.04 | ¥13.10 | 34,244,863 | |
| ¥13.35 | -0.23 | -1.7% | ¥13.76 | ¥13.76 | ¥13.34 | 18,749,703 | |
| ¥13.58 | -0.11 | -0.8% | ¥13.69 | ¥13.93 | ¥13.51 | 25,351,877 | |
| ¥13.69 | -1.23 | -8.2% | ¥14.75 | ¥14.78 | ¥13.53 | 47,601,656 | |
| ¥14.92 | +0.14 | +0.9% | ¥14.97 | ¥15.12 | ¥14.73 | 28,769,027 | |
| ¥14.78 | -0.19 | -1.3% | ¥14.85 | ¥15.00 | ¥14.67 | 21,099,008 | |
| ¥14.97 | +0.01 | +0.1% | ¥14.97 | ¥15.20 | ¥14.83 | 23,227,602 | |
| ¥14.96 | -0.23 | -1.5% | ¥15.28 | ¥15.33 | ¥14.90 | 29,067,217 | |
| ¥15.19 | +0.22 | +1.5% | ¥15.21 | ¥15.70 | ¥15.07 | 54,769,629 | |
| ¥14.97 | -0.21 | -1.4% | ¥15.30 | ¥15.48 | ¥14.95 | 35,695,055 | |
| ¥15.18 | -0.21 | -1.4% | ¥15.13 | ¥15.46 | ¥15.00 | 32,554,805 | |
| ¥15.39 | +0.26 | +1.7% | ¥15.08 | ¥15.68 | ¥14.96 | 51,827,121 | |
| ¥15.13 | -0.03 | -0.2% | ¥15.01 | ¥15.20 | ¥14.79 | 43,535,809 | |
| ¥15.16 | -0.44 | -2.8% | ¥15.20 | ¥15.71 | ¥15.03 | 63,180,207 | |
| ¥15.60 | +1.09 | +7.5% | ¥14.34 | ¥15.76 | ¥14.34 | 98,575,266 | |
| ¥14.51 | +0.36 | +2.5% | ¥14.10 | ¥14.83 | ¥14.04 | 56,861,727 | |
| ¥14.15 | +0.23 | +1.7% | ¥13.80 | ¥14.28 | ¥13.76 | 26,983,104 | |
| ¥13.92 | -0.07 | -0.5% | ¥13.98 | ¥14.19 | ¥13.65 | 20,906,637 | |
| ¥13.99 | +0.31 | +2.3% | ¥13.64 | ¥14.08 | ¥13.43 | 23,576,516 | |
| ¥13.68 | +0.32 | +2.4% | ¥13.63 | ¥13.91 | ¥13.51 | 21,629,195 | |
| ¥13.36 | -0.70 | -5.0% | ¥13.88 | ¥13.93 | ¥13.35 | 23,428,588 | |
| ¥14.06 | -0.39 | -2.7% | ¥14.40 | ¥14.40 | ¥13.79 | 28,349,305 | |
| ¥14.45 | +0.24 | +1.7% | ¥14.21 | ¥14.45 | ¥13.90 | 24,813,865 | |
| ¥14.21 | -0.14 | -1.0% | ¥14.40 | ¥14.52 | ¥13.98 | 24,696,961 | |
| ¥14.35 | -0.26 | -1.8% | ¥14.64 | ¥14.92 | ¥14.33 | 34,730,871 | |
| ¥14.61 | +0.11 | +0.8% | ¥14.48 | ¥14.70 | ¥14.26 | 27,535,443 | |
| ¥14.50 | +0.21 | +1.5% | ¥14.29 | ¥14.59 | ¥14.07 | 31,458,064 | |
| ¥14.29 | -0.09 | -0.6% | ¥14.50 | ¥14.50 | ¥14.15 | 22,293,965 | |
| ¥14.38 | -0.12 | -0.8% | ¥14.72 | ¥14.73 | ¥13.93 | 35,208,953 | |
| ¥14.50 | -0.08 | -0.5% | ¥14.51 | ¥14.94 | ¥14.27 | 35,682,770 | |
| ¥14.58 | +0.22 | +1.5% | ¥14.40 | ¥14.95 | ¥14.28 | 44,201,137 | |
| ¥14.36 | +0.24 | +1.7% | ¥14.26 | ¥14.48 | ¥14.20 | 31,860,002 | |
| ¥14.12 | -0.02 | -0.1% | ¥14.15 | ¥14.35 | ¥13.82 | 30,644,049 |
- Ticker
- Shenzhen:300377
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shenzhen YSSTech Information Technology Co., Ltd.