Stock listing
Shenzhen:300792 Hangzhou Onechance Tech Crop. (壹网壹创) 股价
Follow Hangzhou Onechance Tech Crop. into a list and get an email when it puts out news.
Share price · SZSE:300792
¥20.93 CNY -1.65 (-7.3%)
Close on Oct 30, 2026
- Day range
- ¥20.93 – ¥22.27 CNYOct 30, 2026
- Volume
- 10.61M sharesOct 30, 2026
- Market cap
- ¥4.97B CNYAt the close on Oct 30, 2026 · price × 237.7M shares outstanding
- 52-week range
- ¥20.93 – ¥51.60 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥242.5M CNYMedian day 8.22M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300792 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.93 | -1.65 | -7.3% | ¥22.00 | ¥22.27 | ¥20.93 | 10,607,646 | |
| ¥22.58 | -1.07 | -4.5% | ¥23.37 | ¥23.45 | ¥22.58 | 8,220,730 | |
| ¥23.65 | +0.25 | +1.1% | ¥23.66 | ¥24.12 | ¥23.12 | 8,459,950 | |
| ¥23.40 | -1.61 | -6.4% | ¥24.72 | ¥25.06 | ¥23.38 | 9,923,400 | |
| ¥25.01 | +0.21 | +0.8% | ¥24.58 | ¥25.37 | ¥23.90 | 11,609,351 | |
| ¥24.80 | +1.15 | +4.9% | ¥23.20 | ¥25.00 | ¥21.71 | 16,429,209 | |
| ¥23.65 | -1.77 | -7.0% | ¥25.34 | ¥25.54 | ¥23.65 | 11,606,950 | |
| ¥25.42 | -0.04 | -0.2% | ¥25.68 | ¥26.38 | ¥25.32 | 11,476,400 | |
| ¥25.46 | +0.86 | +3.5% | ¥24.57 | ¥25.69 | ¥24.05 | 13,718,900 | |
| ¥24.60 | +0.08 | +0.3% | ¥24.27 | ¥25.20 | ¥24.00 | 10,319,694 | |
| ¥24.52 | -1.62 | -6.2% | ¥25.90 | ¥26.67 | ¥24.33 | 17,097,397 | |
| ¥26.14 | +0.67 | +2.6% | ¥24.78 | ¥26.50 | ¥24.60 | 18,388,568 | |
| ¥25.47 | -0.51 | -2.0% | ¥25.88 | ¥26.50 | ¥25.02 | 14,135,715 | |
| ¥25.98 | +0.93 | +3.7% | ¥24.65 | ¥26.67 | ¥24.17 | 20,708,537 | |
| ¥25.05 | +0.36 | +1.5% | ¥24.84 | ¥25.35 | ¥24.36 | 10,065,100 | |
| ¥24.69 | +1.03 | +4.4% | ¥23.60 | ¥24.76 | ¥22.48 | 10,089,751 | |
| ¥23.66 | -0.89 | -3.6% | ¥24.41 | ¥24.47 | ¥23.54 | 6,750,554 | |
| ¥24.55 | -0.14 | -0.6% | ¥24.71 | ¥24.87 | ¥24.21 | 6,109,000 | |
| ¥24.69 | +0.83 | +3.5% | ¥23.86 | ¥24.93 | ¥23.64 | 9,046,652 | |
| ¥23.86 | -0.47 | -1.9% | ¥24.34 | ¥24.83 | ¥23.70 | 7,425,800 | |
| ¥24.33 | -0.60 | -2.4% | ¥24.80 | ¥25.20 | ¥24.25 | 6,939,970 | |
| ¥24.93 | -0.93 | -3.6% | ¥25.60 | ¥25.85 | ¥24.82 | 10,106,300 | |
| ¥25.86 | +1.46 | +6.0% | ¥24.80 | ¥26.88 | ¥24.80 | 18,698,689 | |
| ¥24.40 | +0.21 | +0.9% | ¥24.31 | ¥24.48 | ¥23.99 | 6,056,800 | |
| ¥24.19 | +0.36 | +1.5% | ¥24.12 | ¥24.35 | ¥23.81 | 5,958,750 | |
| ¥23.83 | +0.21 | +0.9% | ¥23.41 | ¥24.00 | ¥23.40 | 6,416,150 | |
| ¥23.62 | +0.29 | +1.2% | ¥23.36 | ¥23.75 | ¥22.90 | 5,391,650 | |
| ¥23.33 | -0.42 | -1.8% | ¥23.94 | ¥23.95 | ¥23.28 | 4,523,800 | |
| ¥23.75 | -0.34 | -1.4% | ¥23.95 | ¥24.03 | ¥23.51 | 4,382,843 | |
| ¥24.09 | -0.87 | -3.5% | ¥24.56 | ¥24.75 | ¥23.75 | 6,630,600 | |
| ¥24.96 | -0.73 | -2.8% | ¥25.45 | ¥25.53 | ¥24.88 | 4,771,505 | |
| ¥25.69 | -0.49 | -1.9% | ¥25.91 | ¥26.08 | ¥25.39 | 7,066,500 | |
| ¥26.18 | +0.12 | +0.5% | ¥26.18 | ¥26.56 | ¥25.70 | 9,329,100 | |
| ¥26.06 | +0.15 | +0.6% | ¥26.38 | ¥26.58 | ¥25.58 | 12,950,302 | |
| ¥25.91 | +0.69 | +2.7% | ¥25.36 | ¥26.97 | ¥25.36 | 16,699,631 | |
| ¥25.22 | -0.87 | -3.3% | ¥26.01 | ¥26.68 | ¥25.19 | 16,459,338 | |
| ¥26.09 | -1.09 | -4.0% | ¥26.99 | ¥27.92 | ¥26.05 | 25,070,803 | |
| ¥27.18 | +3.43 | +14.4% | ¥24.04 | ¥28.50 | ¥23.87 | 33,552,871 | |
| ¥23.75 | +0.47 | +2.0% | ¥22.88 | ¥23.81 | ¥22.85 | 5,727,102 | |
| ¥23.28 | +0.02 | +0.1% | ¥23.32 | ¥23.81 | ¥23.18 | 4,964,501 | |
| ¥23.26 | +0.15 | +0.6% | ¥23.13 | ¥23.34 | ¥22.96 | 2,953,200 | |
| ¥23.11 | -0.14 | -0.6% | ¥23.26 | ¥23.39 | ¥22.92 | 2,822,721 | |
| ¥23.25 | +0.56 | +2.5% | ¥22.50 | ¥23.38 | ¥22.43 | 4,254,158 | |
| ¥22.69 | -0.59 | -2.5% | ¥23.25 | ¥23.27 | ¥22.46 | 3,493,600 | |
| ¥23.28 | -0.17 | -0.7% | ¥23.30 | ¥23.38 | ¥22.80 | 3,500,497 | |
| ¥23.45 | +0.48 | +2.1% | ¥23.36 | ¥23.76 | ¥22.96 | 4,214,900 | |
| ¥22.97 | -1.44 | -5.9% | ¥24.20 | ¥24.35 | ¥22.88 | 6,223,500 | |
| ¥24.41 | -0.69 | -2.7% | ¥24.99 | ¥24.99 | ¥24.12 | 5,058,500 | |
| ¥25.10 | +0.28 | +1.1% | ¥24.85 | ¥25.11 | ¥24.34 | 4,923,300 | |
| ¥24.82 | -0.18 | -0.7% | ¥24.98 | ¥25.35 | ¥24.32 | 6,407,988 | |
| ¥25.00 | -0.50 | -2.0% | ¥25.39 | ¥26.11 | ¥24.98 | 7,953,400 | |
| ¥25.50 | +0.50 | +2.0% | ¥25.00 | ¥25.85 | ¥24.83 | 6,844,501 | |
| ¥25.00 | -0.29 | -1.1% | ¥25.32 | ¥25.49 | ¥24.85 | 4,705,600 | |
| ¥25.29 | +0.05 | +0.2% | ¥25.62 | ¥25.68 | ¥24.76 | 5,960,900 | |
| ¥25.24 | -0.19 | -0.7% | ¥25.31 | ¥25.48 | ¥24.47 | 9,155,000 | |
| ¥25.43 | -0.47 | -1.8% | ¥25.73 | ¥26.58 | ¥25.09 | 11,571,250 | |
| ¥25.90 | +0.40 | +1.6% | ¥25.07 | ¥26.25 | ¥25.07 | 12,169,500 | |
| ¥25.50 | +1.23 | +5.1% | ¥24.68 | ¥25.75 | ¥24.42 | 13,891,780 | |
| ¥24.27 | -0.28 | -1.1% | ¥24.60 | ¥25.09 | ¥24.20 | 11,460,657 | |
| ¥24.55 | +1.80 | +7.9% | ¥22.68 | ¥25.69 | ¥22.60 | 14,882,924 | |
| ¥22.75 | -0.35 | -1.5% | ¥23.25 | ¥23.68 | ¥22.63 | 7,141,794 |
- Ticker
- Shenzhen:300792
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 23, 2025
Hangzhou Onechance Tech's Shareholder Plans To Cut Stake
Latest news
Hangzhou Onechance Tech's Shareholder Plans To Cut Stake
Dec 23, 2025
Closed ¥26.87 (-2.6%) on Dec 24, 2025
Hangzhou Onechance Tech Crop. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 23, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Hangzhou Onechance Tech Crop.