Stock listing
Shenzhen:300870 Shenzhen Honor Electronic Co. Ltd. (欧陆通) 股价
Follow Shenzhen Honor Electronic Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300870
¥91.50 CNY -8.33 (-8.3%)
Close on Nov 3, 2026
- Day range
- ¥90.36 – ¥99.36 CNYNov 3, 2026
- Volume
- 5.28M sharesNov 3, 2026
- Market cap
- ¥13.97B CNYAt the close on Nov 3, 2026 · price × 152.6M shares outstanding
- 52-week range
- ¥90.36 – ¥403.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥1.16B CNYMedian day 5.92M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300870 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥91.50 | -8.33 | -8.3% | ¥99.36 | ¥99.36 | ¥90.36 | 5,275,714 | |
| ¥99.83 | +3.35 | +3.5% | ¥100.04 | ¥101.99 | ¥94.05 | 7,172,590 | |
| ¥96.48 | -9.02 | -8.5% | ¥100.04 | ¥104.90 | ¥96.00 | 6,728,162 | |
| ¥105.50 | -8.11 | -7.1% | ¥112.00 | ¥113.54 | ¥105.33 | 5,194,247 | |
| ¥113.61 | -0.04 | 0.0% | ¥113.04 | ¥114.68 | ¥109.54 | 6,693,082 | |
| ¥113.65 | -6.33 | -5.3% | ¥121.96 | ¥123.94 | ¥113.65 | 3,804,957 | |
| ¥119.98 | -5.43 | -4.3% | ¥119.01 | ¥123.87 | ¥118.80 | 4,225,786 | |
| ¥125.41 | +2.50 | +2.0% | ¥119.01 | ¥126.47 | ¥112.00 | 6,388,411 | |
| ¥122.91 | -8.58 | -6.5% | ¥131.49 | ¥132.16 | ¥122.73 | 5,245,497 | |
| ¥131.49 | +0.69 | +0.5% | ¥132.05 | ¥136.60 | ¥130.75 | 4,313,051 | |
| ¥130.80 | +0.99 | +0.8% | ¥128.90 | ¥134.91 | ¥126.52 | 4,513,010 | |
| ¥129.81 | -0.49 | -0.4% | ¥130.04 | ¥132.00 | ¥124.23 | 4,468,460 | |
| ¥130.30 | -2.70 | -2.0% | ¥137.68 | ¥138.00 | ¥129.00 | 5,337,190 | |
| ¥133.00 | -10.34 | -7.2% | ¥136.15 | ¥138.57 | ¥132.00 | 6,279,689 | |
| ¥143.34 | -6.72 | -4.5% | ¥148.88 | ¥151.60 | ¥142.72 | 4,111,090 | |
| ¥150.06 | +1.00 | +0.7% | ¥144.00 | ¥152.88 | ¥138.22 | 5,262,866 | |
| ¥149.06 | -7.00 | -4.5% | ¥156.77 | ¥156.90 | ¥148.94 | 5,014,492 | |
| ¥156.06 | -9.28 | -5.6% | ¥164.00 | ¥164.95 | ¥146.60 | 7,564,848 | |
| ¥165.34 | -9.96 | -5.7% | ¥175.50 | ¥176.99 | ¥163.40 | 4,269,051 | |
| ¥175.30 | -6.10 | -3.4% | ¥183.00 | ¥183.51 | ¥174.61 | 3,234,670 | |
| ¥181.40 | -0.73 | -0.4% | ¥180.32 | ¥184.00 | ¥178.08 | 3,540,575 | |
| ¥182.13 | -19.97 | -9.9% | ¥203.00 | ¥205.00 | ¥179.26 | 5,972,692 | |
| ¥202.10 | -10.70 | -5.0% | ¥212.00 | ¥212.01 | ¥201.50 | 4,343,494 | |
| ¥212.80 | +0.80 | +0.4% | ¥214.51 | ¥221.54 | ¥212.20 | 5,908,864 | |
| ¥212.00 | -0.68 | -0.3% | ¥216.63 | ¥221.60 | ¥211.77 | 5,404,537 | |
| ¥212.68 | -0.52 | -0.2% | ¥215.60 | ¥223.20 | ¥210.62 | 5,082,852 | |
| ¥213.20 | +11.48 | +5.7% | ¥205.09 | ¥216.33 | ¥199.68 | 7,239,016 | |
| ¥201.72 | -4.08 | -2.0% | ¥205.80 | ¥209.82 | ¥201.10 | 4,722,263 | |
| ¥205.80 | +5.89 | +2.9% | ¥199.51 | ¥207.00 | ¥196.16 | 4,512,974 | |
| ¥199.91 | +1.30 | +0.7% | ¥195.01 | ¥206.56 | ¥195.01 | 4,373,441 | |
| ¥198.61 | -2.84 | -1.4% | ¥199.00 | ¥202.37 | ¥191.50 | 3,715,870 | |
| ¥201.45 | -4.69 | -2.3% | ¥202.99 | ¥204.67 | ¥192.56 | 5,102,981 | |
| ¥206.14 | -3.87 | -1.8% | ¥207.68 | ¥211.00 | ¥205.00 | 3,564,054 | |
| ¥210.01 | +0.48 | +0.2% | ¥215.00 | ¥218.29 | ¥208.35 | 5,400,032 | |
| ¥209.53 | -6.72 | -3.1% | ¥216.00 | ¥218.98 | ¥207.07 | 6,143,450 | |
| ¥216.25 | +11.99 | +5.9% | ¥209.00 | ¥218.68 | ¥204.88 | 7,412,377 | |
| ¥204.26 | -8.75 | -4.1% | ¥212.99 | ¥216.30 | ¥203.08 | 7,930,699 | |
| ¥213.01 | +18.46 | +9.5% | ¥199.30 | ¥221.00 | ¥195.28 | 10,302,097 | |
| ¥194.55 | -3.45 | -1.7% | ¥196.87 | ¥197.97 | ¥191.57 | 5,716,797 | |
| ¥198.00 | -22.00 | -10.0% | ¥230.90 | ¥232.20 | ¥197.30 | 10,505,130 | |
| ¥220.00 | +5.50 | +2.6% | ¥212.52 | ¥220.89 | ¥209.07 | 4,570,956 | |
| ¥214.50 | -5.75 | -2.6% | ¥219.61 | ¥225.85 | ¥213.00 | 4,869,272 | |
| ¥220.25 | +7.24 | +3.4% | ¥214.01 | ¥222.20 | ¥209.00 | 6,087,096 | |
| ¥213.01 | +3.00 | +1.4% | ¥208.06 | ¥222.85 | ¥208.06 | 7,783,111 | |
| ¥210.01 | +7.01 | +3.5% | ¥201.05 | ¥214.97 | ¥193.19 | 6,963,179 | |
| ¥203.00 | -7.69 | -3.6% | ¥208.00 | ¥209.64 | ¥196.60 | 5,920,177 | |
| ¥210.69 | -3.46 | -1.6% | ¥208.00 | ¥216.68 | ¥204.03 | 6,139,841 | |
| ¥214.15 | +9.05 | +4.4% | ¥206.51 | ¥214.58 | ¥201.43 | 6,889,467 | |
| ¥205.10 | -26.76 | -11.5% | ¥224.90 | ¥226.56 | ¥203.00 | 9,355,859 | |
| ¥231.86 | -7.14 | -3.0% | ¥238.00 | ¥238.89 | ¥227.02 | 6,491,580 | |
| ¥239.00 | +10.69 | +4.7% | ¥233.33 | ¥241.00 | ¥228.66 | 7,436,258 | |
| ¥228.31 | +6.64 | +3.0% | ¥224.07 | ¥231.67 | ¥224.05 | 6,316,390 | |
| ¥221.67 | +4.67 | +2.2% | ¥225.00 | ¥241.30 | ¥221.34 | 11,513,200 | |
| ¥217.00 | +11.50 | +5.6% | ¥207.30 | ¥222.62 | ¥205.00 | 9,336,551 | |
| ¥205.50 | -4.20 | -2.0% | ¥204.80 | ¥214.63 | ¥203.21 | 7,214,502 | |
| ¥209.70 | -3.01 | -1.4% | ¥227.70 | ¥228.88 | ¥203.26 | 9,075,940 | |
| ¥212.71 | -0.69 | -0.3% | ¥217.15 | ¥219.00 | ¥204.02 | 10,976,775 | |
| ¥213.40 | +9.64 | +4.7% | ¥199.94 | ¥215.25 | ¥195.01 | 8,572,537 | |
| ¥203.76 | +19.08 | +10.3% | ¥178.10 | ¥209.39 | ¥178.10 | 9,092,986 | |
| ¥184.68 | +13.43 | +7.8% | ¥172.87 | ¥188.08 | ¥170.00 | 6,100,980 | |
| ¥171.25 | -5.43 | -3.1% | ¥178.21 | ¥179.32 | ¥169.00 | 5,796,784 |
- Ticker
- Shenzhen:300870
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 14, 2026
ZAWYA: Honor and OWN eSIM partner to deliver seamless global connectivity across the GCC
Latest news
ZAWYA: Honor and OWN eSIM partner to deliver seamless global connectivity across the GCC
May 14, 2026
Closed ¥290.33 (-3.5%) on May 15, 2026
ZAWYA: HONOR launches “Dream Big with HONOR 600” across the GCC to celebrate the HONOR 600 Series
Apr 16, 2026
Closed ¥256.34 (+1.2%) on Apr 17, 2026
Shenzhen Honor Electronic Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest May 14, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Honor Electronic Co. Ltd.