Stock listing
Shenzhen:300457 Shenzhen Yinghe Technology Co., Ltd. (赢合科技) 股价
Follow Shenzhen Yinghe Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300457
¥18.31 CNY +0.20 (+1.1%)
Close on Nov 3, 2026
- Day range
- ¥17.90 – ¥18.87 CNYNov 3, 2026
- Volume
- 12.69M sharesNov 3, 2026
- Market cap
- ¥11.81B CNYAt the close on Nov 3, 2026 · price × 645.1M shares outstanding
- 52-week range
- ¥17.13 – ¥31.58 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥261.0M CNYMedian day 10.43M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300457 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥18.31 | +0.20 | +1.1% | ¥17.97 | ¥18.87 | ¥17.90 | 12,693,124 | |
| ¥18.11 | +0.37 | +2.1% | ¥17.96 | ¥18.28 | ¥17.52 | 13,758,714 | |
| ¥17.74 | -0.17 | -0.9% | ¥18.01 | ¥18.63 | ¥17.65 | 13,654,390 | |
| ¥17.91 | -0.70 | -3.8% | ¥18.40 | ¥18.43 | ¥17.91 | 9,557,501 | |
| ¥18.61 | +0.02 | +0.1% | ¥18.62 | ¥18.88 | ¥18.16 | 12,577,764 | |
| ¥18.59 | -0.61 | -3.2% | ¥19.10 | ¥19.35 | ¥18.53 | 9,526,975 | |
| ¥19.20 | -0.19 | -1.0% | ¥19.25 | ¥19.54 | ¥18.86 | 9,912,898 | |
| ¥19.39 | +1.20 | +6.6% | ¥18.01 | ¥19.44 | ¥17.65 | 15,745,442 | |
| ¥18.19 | -0.35 | -1.9% | ¥18.53 | ¥18.95 | ¥18.19 | 9,275,603 | |
| ¥18.54 | -0.85 | -4.4% | ¥19.34 | ¥19.57 | ¥18.45 | 12,696,510 | |
| ¥19.39 | +0.35 | +1.8% | ¥19.03 | ¥19.64 | ¥18.90 | 9,634,900 | |
| ¥19.04 | +0.13 | +0.7% | ¥18.62 | ¥19.27 | ¥18.58 | 10,429,859 | |
| ¥18.91 | -0.81 | -4.1% | ¥19.91 | ¥20.02 | ¥18.75 | 16,883,855 | |
| ¥19.72 | -0.48 | -2.4% | ¥19.57 | ¥20.17 | ¥19.33 | 17,474,572 | |
| ¥20.20 | -0.66 | -3.2% | ¥20.84 | ¥21.22 | ¥20.01 | 14,627,063 | |
| ¥20.86 | -1.26 | -5.7% | ¥21.48 | ¥21.77 | ¥19.91 | 25,890,385 | |
| ¥22.12 | -0.60 | -2.6% | ¥22.37 | ¥23.01 | ¥21.89 | 26,726,576 | |
| ¥22.72 | +0.82 | +3.7% | ¥21.78 | ¥23.20 | ¥21.75 | 32,781,016 | |
| ¥21.90 | +0.54 | +2.5% | ¥21.43 | ¥22.34 | ¥21.38 | 24,331,240 | |
| ¥21.36 | +0.26 | +1.2% | ¥21.25 | ¥21.74 | ¥20.90 | 15,049,453 | |
| ¥21.10 | +0.83 | +4.1% | ¥20.70 | ¥21.28 | ¥20.46 | 14,439,676 | |
| ¥20.27 | -0.60 | -2.9% | ¥20.87 | ¥20.94 | ¥20.08 | 7,870,963 | |
| ¥20.87 | -0.38 | -1.8% | ¥21.15 | ¥21.45 | ¥20.81 | 7,867,532 | |
| ¥21.25 | +0.10 | +0.5% | ¥21.11 | ¥21.40 | ¥21.00 | 14,317,085 | |
| ¥21.15 | -0.37 | -1.7% | ¥21.53 | ¥21.69 | ¥21.03 | 10,965,895 | |
| ¥21.52 | -0.65 | -2.9% | ¥21.95 | ¥22.13 | ¥21.45 | 14,579,482 | |
| ¥22.17 | +1.17 | +5.6% | ¥21.13 | ¥22.41 | ¥21.13 | 15,192,432 | |
| ¥21.00 | -0.22 | -1.0% | ¥21.11 | ¥21.25 | ¥20.90 | 5,806,215 | |
| ¥21.22 | +0.29 | +1.4% | ¥20.81 | ¥21.33 | ¥20.42 | 9,930,791 | |
| ¥20.93 | +0.42 | +2.0% | ¥20.50 | ¥21.28 | ¥20.41 | 9,546,678 | |
| ¥20.51 | +0.40 | +2.0% | ¥20.00 | ¥20.69 | ¥19.98 | 6,432,168 | |
| ¥20.11 | -0.60 | -2.9% | ¥20.49 | ¥20.54 | ¥19.82 | 9,155,007 | |
| ¥20.71 | -0.18 | -0.9% | ¥20.78 | ¥20.95 | ¥20.49 | 5,518,699 | |
| ¥20.89 | -0.22 | -1.0% | ¥21.03 | ¥21.23 | ¥20.71 | 6,682,610 | |
| ¥21.11 | -0.45 | -2.1% | ¥21.54 | ¥21.67 | ¥21.08 | 8,142,026 | |
| ¥21.56 | +0.02 | +0.1% | ¥21.53 | ¥22.15 | ¥21.26 | 11,418,561 | |
| ¥21.54 | +0.30 | +1.4% | ¥21.26 | ¥21.91 | ¥21.24 | 12,646,516 | |
| ¥21.24 | +0.36 | +1.7% | ¥20.94 | ¥21.39 | ¥20.86 | 7,792,500 | |
| ¥20.88 | -0.52 | -2.4% | ¥21.20 | ¥21.33 | ¥20.78 | 7,778,564 | |
| ¥21.40 | +0.15 | +0.7% | ¥21.24 | ¥21.54 | ¥21.11 | 10,071,462 | |
| ¥21.25 | -0.10 | -0.5% | ¥21.15 | ¥21.47 | ¥20.93 | 10,954,299 | |
| ¥21.35 | -0.09 | -0.4% | ¥21.35 | ¥21.52 | ¥21.25 | 9,095,114 | |
| ¥21.44 | 0.00 | 0.0% | ¥21.40 | ¥21.66 | ¥21.19 | 14,758,320 | |
| ¥21.44 | +0.62 | +3.0% | ¥20.83 | ¥21.71 | ¥20.78 | 20,177,316 | |
| ¥20.82 | -0.44 | -2.1% | ¥21.50 | ¥21.63 | ¥20.60 | 19,157,279 | |
| ¥21.26 | +1.31 | +6.6% | ¥20.50 | ¥21.65 | ¥20.49 | 31,513,707 | |
| ¥19.95 | +0.03 | +0.2% | ¥19.81 | ¥20.27 | ¥19.57 | 7,832,000 | |
| ¥19.92 | +0.21 | +1.1% | ¥19.95 | ¥20.18 | ¥19.80 | 7,269,720 | |
| ¥19.71 | -0.74 | -3.6% | ¥20.20 | ¥20.41 | ¥19.71 | 9,699,761 | |
| ¥20.45 | -0.19 | -0.9% | ¥20.54 | ¥20.85 | ¥20.28 | 8,160,761 | |
| ¥20.64 | +0.25 | +1.2% | ¥20.39 | ¥20.68 | ¥20.10 | 8,102,600 | |
| ¥20.39 | -0.17 | -0.8% | ¥20.55 | ¥20.80 | ¥20.24 | 9,145,152 | |
| ¥20.56 | -0.74 | -3.5% | ¥21.25 | ¥21.29 | ¥20.52 | 14,271,621 | |
| ¥21.30 | +0.99 | +4.9% | ¥20.31 | ¥21.97 | ¥20.25 | 24,424,871 | |
| ¥20.31 | -0.11 | -0.5% | ¥20.38 | ¥20.65 | ¥20.20 | 7,317,083 | |
| ¥20.42 | +0.30 | +1.5% | ¥20.05 | ¥20.54 | ¥20.02 | 8,732,065 | |
| ¥20.12 | -0.10 | -0.5% | ¥20.21 | ¥20.50 | ¥19.95 | 10,339,055 | |
| ¥20.22 | -0.40 | -1.9% | ¥20.51 | ¥21.04 | ¥20.13 | 11,817,981 | |
| ¥20.62 | +0.16 | +0.8% | ¥20.39 | ¥20.83 | ¥20.36 | 9,346,103 | |
| ¥20.46 | +0.05 | +0.2% | ¥20.39 | ¥20.52 | ¥20.24 | 10,152,506 | |
| ¥20.41 | -0.32 | -1.5% | ¥20.64 | ¥20.68 | ¥19.91 | 11,931,293 |
- Ticker
- Shenzhen:300457
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 12, 2025
Shenzhen Yinghe Technology's Shareholder Plans To Unload Stake In Company
Latest news
Shenzhen Yinghe Technology's Shareholder Plans To Unload Stake In Company
Dec 12, 2025
Closed ¥25.85 (-3.3%) on Dec 15, 2025
Shenzhen Yinghe Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 12, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Yinghe Technology Co., Ltd.