Stock listing
Shanghai:603297 Ningbo Yong Xin Optics Co., Ltd. (永新光学) 股价
Follow Ningbo Yong Xin Optics Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603297
¥90.80 CNY -3.03 (-3.2%)
Close on Nov 3, 2026
- Day range
- ¥90.62 – ¥94.86 CNYNov 3, 2026
- Volume
- 1.05M sharesNov 3, 2026
- Market cap
- ¥10.05B CNYAt the close on Nov 3, 2026 · price × 110.7M shares outstanding
- 52-week range
- ¥86.40 – ¥153.99 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥128.8M CNYMedian day 1.12M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:603297 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥90.80 | -3.03 | -3.2% | ¥94.86 | ¥94.86 | ¥90.62 | 1,050,668 | |
| ¥93.83 | +4.65 | +5.2% | ¥89.30 | ¥95.00 | ¥89.30 | 1,387,200 | |
| ¥89.18 | -5.06 | -5.4% | ¥92.52 | ¥94.16 | ¥89.08 | 1,288,426 | |
| ¥94.24 | -4.93 | -5.0% | ¥98.66 | ¥99.00 | ¥93.87 | 1,118,210 | |
| ¥99.17 | +3.99 | +4.2% | ¥98.00 | ¥99.80 | ¥95.55 | 1,101,500 | |
| ¥95.18 | -1.05 | -1.1% | ¥97.95 | ¥101.14 | ¥95.04 | 1,092,283 | |
| ¥96.23 | -0.91 | -0.9% | ¥97.14 | ¥98.79 | ¥95.50 | 711,385 | |
| ¥97.14 | +2.51 | +2.7% | ¥93.38 | ¥97.54 | ¥89.46 | 885,600 | |
| ¥94.63 | -2.40 | -2.5% | ¥96.99 | ¥98.63 | ¥94.00 | 585,700 | |
| ¥97.03 | +0.94 | +1.0% | ¥96.20 | ¥99.50 | ¥95.80 | 578,800 | |
| ¥96.09 | +4.49 | +4.9% | ¥91.60 | ¥96.59 | ¥91.01 | 786,500 | |
| ¥91.60 | -0.36 | -0.4% | ¥90.81 | ¥92.62 | ¥89.00 | 805,500 | |
| ¥91.96 | -1.96 | -2.1% | ¥95.97 | ¥95.98 | ¥91.12 | 1,000,290 | |
| ¥93.92 | -3.84 | -3.9% | ¥95.27 | ¥96.42 | ¥93.20 | 812,800 | |
| ¥97.76 | -2.49 | -2.5% | ¥99.50 | ¥101.00 | ¥97.27 | 567,800 | |
| ¥100.25 | +0.37 | +0.4% | ¥99.79 | ¥101.40 | ¥95.37 | 878,000 | |
| ¥99.88 | +1.50 | +1.5% | ¥98.43 | ¥102.26 | ¥96.66 | 998,116 | |
| ¥98.38 | -2.82 | -2.8% | ¥100.20 | ¥100.50 | ¥95.28 | 1,161,200 | |
| ¥101.20 | -5.72 | -5.3% | ¥106.92 | ¥107.80 | ¥100.00 | 1,089,600 | |
| ¥106.92 | -0.47 | -0.4% | ¥107.88 | ¥110.00 | ¥106.11 | 615,200 | |
| ¥107.39 | -0.86 | -0.8% | ¥107.19 | ¥108.73 | ¥106.22 | 574,580 | |
| ¥108.25 | -5.07 | -4.5% | ¥113.35 | ¥113.35 | ¥107.29 | 1,013,400 | |
| ¥113.32 | -2.26 | -2.0% | ¥115.35 | ¥116.48 | ¥113.05 | 1,079,000 | |
| ¥115.58 | +0.20 | +0.2% | ¥115.25 | ¥117.36 | ¥115.25 | 858,446 | |
| ¥115.38 | +0.36 | +0.3% | ¥115.02 | ¥117.80 | ¥114.58 | 1,073,841 | |
| ¥115.02 | +2.01 | +1.8% | ¥112.91 | ¥115.41 | ¥111.91 | 1,183,327 | |
| ¥113.01 | +3.25 | +3.0% | ¥110.70 | ¥114.50 | ¥110.33 | 1,363,697 | |
| ¥109.76 | -1.97 | -1.8% | ¥111.38 | ¥112.80 | ¥109.63 | 810,853 | |
| ¥111.73 | +5.92 | +5.6% | ¥105.82 | ¥112.88 | ¥105.81 | 1,401,700 | |
| ¥105.81 | -0.13 | -0.1% | ¥105.10 | ¥106.80 | ¥105.00 | 619,600 | |
| ¥105.94 | +3.26 | +3.2% | ¥102.29 | ¥107.21 | ¥101.11 | 1,055,700 | |
| ¥102.68 | -1.33 | -1.3% | ¥102.90 | ¥103.86 | ¥99.50 | 1,132,114 | |
| ¥104.01 | -1.64 | -1.6% | ¥104.51 | ¥105.50 | ¥103.00 | 803,800 | |
| ¥105.65 | -0.07 | -0.1% | ¥105.69 | ¥108.49 | ¥104.66 | 1,075,000 | |
| ¥105.72 | -2.61 | -2.4% | ¥107.07 | ¥108.78 | ¥104.90 | 1,311,932 | |
| ¥108.33 | +0.78 | +0.7% | ¥108.22 | ¥110.22 | ¥107.00 | 1,207,411 | |
| ¥107.55 | -4.63 | -4.1% | ¥111.00 | ¥114.98 | ¥106.58 | 1,596,400 | |
| ¥112.18 | +0.80 | +0.7% | ¥112.99 | ¥117.91 | ¥110.00 | 1,723,800 | |
| ¥111.38 | -2.34 | -2.1% | ¥113.70 | ¥115.58 | ¥109.00 | 2,130,779 | |
| ¥113.72 | -2.14 | -1.8% | ¥115.86 | ¥119.92 | ¥112.50 | 3,096,805 | |
| ¥115.86 | +10.53 | +10.0% | ¥103.94 | ¥115.86 | ¥103.30 | 2,782,276 | |
| ¥105.33 | -1.95 | -1.8% | ¥107.53 | ¥108.32 | ¥105.28 | 939,189 | |
| ¥107.28 | +0.41 | +0.4% | ¥106.50 | ¥108.20 | ¥104.69 | 1,134,149 | |
| ¥106.87 | +1.74 | +1.7% | ¥105.13 | ¥107.30 | ¥104.11 | 958,687 | |
| ¥105.13 | +0.23 | +0.2% | ¥102.27 | ¥105.85 | ¥100.88 | 993,775 | |
| ¥104.90 | -1.97 | -1.8% | ¥105.64 | ¥107.83 | ¥102.47 | 1,074,507 | |
| ¥106.87 | -0.39 | -0.4% | ¥106.68 | ¥109.66 | ¥105.28 | 1,279,228 | |
| ¥107.26 | +4.86 | +4.7% | ¥102.40 | ¥108.91 | ¥102.40 | 1,590,513 | |
| ¥102.40 | -6.60 | -6.1% | ¥107.96 | ¥108.86 | ¥101.80 | 1,691,998 | |
| ¥109.00 | +1.56 | +1.5% | ¥107.58 | ¥109.38 | ¥105.96 | 1,295,341 | |
| ¥107.44 | +1.36 | +1.3% | ¥104.99 | ¥107.75 | ¥104.50 | 1,261,452 | |
| ¥106.08 | +3.30 | +3.2% | ¥104.86 | ¥107.44 | ¥102.80 | 1,749,490 | |
| ¥102.78 | -0.09 | -0.1% | ¥103.81 | ¥105.95 | ¥102.50 | 1,235,222 | |
| ¥102.87 | +1.18 | +1.2% | ¥102.00 | ¥105.18 | ¥101.01 | 1,409,734 | |
| ¥101.69 | -1.53 | -1.5% | ¥103.00 | ¥103.69 | ¥101.18 | 1,384,290 | |
| ¥103.22 | -1.94 | -1.8% | ¥105.16 | ¥105.20 | ¥101.85 | 1,241,297 | |
| ¥105.16 | +0.09 | +0.1% | ¥104.54 | ¥106.20 | ¥103.50 | 1,782,499 | |
| ¥105.07 | +2.85 | +2.8% | ¥101.50 | ¥107.74 | ¥100.02 | 3,195,509 | |
| ¥102.22 | +9.29 | +10.0% | ¥94.79 | ¥102.22 | ¥93.00 | 2,048,892 | |
| ¥92.93 | +3.72 | +4.2% | ¥89.23 | ¥94.30 | ¥89.23 | 1,421,647 | |
| ¥89.21 | +1.20 | +1.4% | ¥86.91 | ¥89.75 | ¥86.80 | 1,173,564 |
- Ticker
- Shanghai:603297
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 4, 2026
(603297)"NINGBO YONG XIN OPTICS CO., LTD."Announcement on Convening the Q3 2026 Online Performance Briefing
Latest news
(603297)"NINGBO YONG XIN OPTICS CO., LTD."Announcement on Early Termination of the Shareholding Reduction Plan by Shareholder Holding More Than 5% of the Shares
Nov 2, 2026
Closed ¥93.83 (+5.2%) on Nov 2, 2026
(603297)"NINGBO YONG XIN OPTICS CO., LTD."Report for Q3 2026
Oct 27, 2026
Closed ¥95.18 (-1.1%) on Oct 27, 2026
(603297)"NINGBO YONG XIN OPTICS CO., LTD."Announcement on Resolutions of the 3rd Meeting of the 9th Board of Directors
Oct 27, 2026
Closed ¥95.18 (-1.1%) on Oct 27, 2026
(603297)"NINGBO YONG XIN OPTICS CO., LTD."Announcement on Shareholding Reduction Plan of Shareholders
Oct 15, 2026
Closed ¥93.92 (-3.9%) on Oct 15, 2026
Announcement on Completion of Industrial and Commercial Registration Changes
Sep 12, 2026
Closed ¥105.94 (+3.2%) on Sep 14, 2026
Announcement on Results of Shareholding Reduction by Shareholder
Sep 9, 2026
Closed ¥105.65 (-0.1%) on Sep 9, 2026
Announcement on Change in Accounting Policies
Aug 27, 2026
Closed ¥107.28 (+0.4%) on Aug 27, 2026
Announcement on Shareholding Reduction Plan of Shareholders
Aug 15, 2026
Closed ¥107.44 (+1.3%) on Aug 17, 2026
Ningbo Yong Xin Optics Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 22 in the last 12 months · 56 in all · newest Nov 4, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ningbo Yong Xin Optics Co., Ltd.