Stock listing
Shanghai:688172 Beijing YanDong MicroElectronic Co., Ltd. (燕东微) 股价
Follow Beijing YanDong MicroElectronic Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688172
¥29.12 CNY +0.69 (+2.4%)
Close on Nov 2, 2026
- Day range
- ¥27.71 – ¥29.79 CNYNov 2, 2026
- Volume
- 11.87M sharesNov 2, 2026
- Market cap
- ¥41.57B CNYAt the close on Nov 2, 2026 · price × 1.43B shares outstanding
- 52-week range
- ¥22.54 – ¥90.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥574.5M CNYMedian day 11.26M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688172 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥29.12 | +0.69 | +2.4% | ¥28.99 | ¥29.79 | ¥27.71 | 11,873,946 | |
| ¥28.43 | -1.81 | -6.0% | ¥29.39 | ¥30.45 | ¥28.38 | 9,294,241 | |
| ¥30.24 | -1.60 | -5.0% | ¥31.88 | ¥32.00 | ¥30.20 | 8,660,658 | |
| ¥31.84 | +1.19 | +3.9% | ¥31.26 | ¥32.35 | ¥30.97 | 8,772,116 | |
| ¥30.65 | -1.28 | -4.0% | ¥32.57 | ¥32.88 | ¥30.65 | 8,401,294 | |
| ¥31.93 | -1.16 | -3.5% | ¥32.88 | ¥32.88 | ¥31.70 | 10,114,787 | |
| ¥33.09 | -0.19 | -0.6% | ¥32.56 | ¥33.28 | ¥30.46 | 16,165,367 | |
| ¥33.28 | -1.55 | -4.5% | ¥34.83 | ¥35.14 | ¥33.28 | 8,796,236 | |
| ¥34.83 | -0.58 | -1.6% | ¥35.90 | ¥35.90 | ¥34.60 | 7,989,728 | |
| ¥35.41 | +0.94 | +2.7% | ¥34.47 | ¥36.30 | ¥34.16 | 8,476,943 | |
| ¥34.47 | -0.81 | -2.3% | ¥34.86 | ¥35.50 | ¥33.36 | 7,958,404 | |
| ¥35.28 | -0.50 | -1.4% | ¥37.00 | ¥37.22 | ¥34.80 | 10,815,615 | |
| ¥35.78 | -1.42 | -3.8% | ¥35.77 | ¥36.48 | ¥34.53 | 11,811,260 | |
| ¥37.20 | -1.04 | -2.7% | ¥37.86 | ¥38.49 | ¥37.02 | 6,032,936 | |
| ¥38.24 | -0.31 | -0.8% | ¥37.58 | ¥38.65 | ¥36.50 | 8,821,079 | |
| ¥38.55 | -1.00 | -2.5% | ¥38.97 | ¥39.95 | ¥37.80 | 10,775,125 | |
| ¥39.55 | -0.80 | -2.0% | ¥39.98 | ¥40.22 | ¥37.10 | 14,623,196 | |
| ¥40.35 | -2.08 | -4.9% | ¥43.10 | ¥43.56 | ¥39.32 | 11,452,942 | |
| ¥42.43 | -1.62 | -3.7% | ¥44.46 | ¥44.55 | ¥42.23 | 5,790,726 | |
| ¥44.05 | +0.31 | +0.7% | ¥44.18 | ¥44.72 | ¥43.00 | 8,390,852 | |
| ¥43.74 | -1.52 | -3.4% | ¥45.20 | ¥45.84 | ¥42.88 | 9,584,950 | |
| ¥45.26 | -1.70 | -3.6% | ¥46.81 | ¥46.89 | ¥45.26 | 8,549,196 | |
| ¥46.96 | -0.02 | 0.0% | ¥47.30 | ¥48.15 | ¥46.56 | 6,922,885 | |
| ¥46.98 | -0.62 | -1.3% | ¥48.60 | ¥49.13 | ¥46.70 | 11,073,058 | |
| ¥47.60 | +0.69 | +1.5% | ¥47.01 | ¥48.86 | ¥46.67 | 13,496,893 | |
| ¥46.91 | +2.24 | +5.0% | ¥45.40 | ¥48.15 | ¥45.39 | 18,286,641 | |
| ¥44.67 | -0.38 | -0.8% | ¥45.06 | ¥45.45 | ¥44.00 | 9,996,130 | |
| ¥45.05 | +2.93 | +7.0% | ¥41.93 | ¥45.25 | ¥41.82 | 15,907,076 | |
| ¥42.12 | -0.01 | 0.0% | ¥42.00 | ¥43.86 | ¥41.82 | 10,058,185 | |
| ¥42.13 | -0.77 | -1.8% | ¥42.00 | ¥42.22 | ¥41.07 | 12,643,961 | |
| ¥42.90 | -1.20 | -2.7% | ¥43.50 | ¥43.50 | ¥41.33 | 15,153,594 | |
| ¥44.10 | -0.47 | -1.1% | ¥44.33 | ¥44.98 | ¥43.60 | 10,266,384 | |
| ¥44.57 | -0.61 | -1.4% | ¥45.48 | ¥46.29 | ¥44.33 | 9,278,879 | |
| ¥45.18 | +0.07 | +0.2% | ¥45.16 | ¥46.05 | ¥44.33 | 10,496,841 | |
| ¥45.11 | +1.02 | +2.3% | ¥44.97 | ¥45.60 | ¥44.36 | 14,775,580 | |
| ¥44.09 | -2.19 | -4.7% | ¥46.57 | ¥47.30 | ¥43.68 | 17,765,785 | |
| ¥46.28 | -0.43 | -0.9% | ¥47.24 | ¥47.50 | ¥45.54 | 13,261,103 | |
| ¥46.71 | -1.42 | -3.0% | ¥47.56 | ¥47.90 | ¥46.01 | 16,006,192 | |
| ¥48.13 | -1.39 | -2.8% | ¥49.53 | ¥51.18 | ¥47.50 | 18,010,486 | |
| ¥49.52 | -4.23 | -7.9% | ¥51.72 | ¥52.00 | ¥47.18 | 36,186,609 | |
| ¥53.75 | -1.43 | -2.6% | ¥54.70 | ¥55.80 | ¥53.60 | 9,928,634 | |
| ¥55.18 | +1.65 | +3.1% | ¥54.50 | ¥55.55 | ¥52.81 | 10,370,004 | |
| ¥53.53 | +1.50 | +2.9% | ¥52.31 | ¥54.75 | ¥51.41 | 9,898,374 | |
| ¥52.03 | -1.22 | -2.3% | ¥53.00 | ¥53.30 | ¥49.28 | 11,605,496 | |
| ¥53.25 | -2.40 | -4.3% | ¥55.33 | ¥55.83 | ¥51.41 | 15,601,826 | |
| ¥55.65 | +0.10 | +0.2% | ¥55.55 | ¥56.34 | ¥54.45 | 8,748,283 | |
| ¥55.55 | +1.98 | +3.7% | ¥54.50 | ¥57.07 | ¥53.82 | 13,487,597 | |
| ¥53.57 | -5.39 | -9.1% | ¥57.06 | ¥58.55 | ¥53.23 | 14,138,970 | |
| ¥58.96 | -0.10 | -0.2% | ¥58.71 | ¥59.71 | ¥56.65 | 12,839,637 | |
| ¥59.06 | +3.44 | +6.2% | ¥55.80 | ¥59.89 | ¥55.00 | 16,262,025 | |
| ¥55.62 | -0.58 | -1.0% | ¥57.31 | ¥57.89 | ¥54.30 | 12,310,812 | |
| ¥56.20 | +0.03 | +0.1% | ¥57.00 | ¥59.60 | ¥56.18 | 14,565,684 | |
| ¥56.17 | +0.67 | +1.2% | ¥55.55 | ¥56.93 | ¥54.87 | 9,347,137 | |
| ¥55.50 | -0.95 | -1.7% | ¥55.58 | ¥57.00 | ¥54.20 | 8,970,767 | |
| ¥56.45 | -0.05 | -0.1% | ¥56.55 | ¥56.90 | ¥54.00 | 15,526,235 | |
| ¥56.50 | +2.52 | +4.7% | ¥53.54 | ¥56.88 | ¥53.00 | 15,271,182 | |
| ¥53.98 | +1.18 | +2.2% | ¥51.77 | ¥54.65 | ¥51.42 | 16,273,523 | |
| ¥52.80 | +3.08 | +6.2% | ¥49.49 | ¥54.79 | ¥49.49 | 19,896,546 | |
| ¥49.72 | +3.85 | +8.4% | ¥46.57 | ¥50.70 | ¥45.30 | 17,932,531 | |
| ¥45.87 | -4.20 | -8.4% | ¥49.20 | ¥50.41 | ¥45.48 | 22,204,955 |
- Ticker
- Shanghai:688172
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688172)"BEIJING YANDONG MICROELECTRONIC CO., LTD."Announcement on Grant of Reserved Restricted Shares to Participants under the 2025 Restricted Share Incentive Plan
Sep 29, 2026
Closed ¥44.05 (+0.7%) on Sep 29, 2026
Announcement on Resolutions of the 25th Meeting of the 2nd Board of Directors
Sep 29, 2026
Closed ¥44.05 (+0.7%) on Sep 29, 2026
Announcement on Change of Sponsor Representative for Continuous Supervision and Guidance
Sep 22, 2026
Closed ¥46.98 (-1.3%) on Sep 22, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026
Aug 25, 2026
Closed ¥52.03 (-2.3%) on Aug 25, 2026
Indicative Announcement on Progress of Initial Shareholding Increase by Persons Acting in Concert with the Controlling Shareholder and Actual Controller and Equity Change Reaching the 1% Threshold
Aug 5, 2026
Closed ¥52.80 (+6.2%) on Aug 5, 2026
Announcement on Shareholding Increase Plan by Persons Acting in Concert with Controlling Shareholder and Actual Controller
Jul 29, 2026
Closed ¥52.65 (-5.3%) on Jul 29, 2026
Announcement on Result of Shareholding Reduction by Shareholder with Over 5% Shares
Jul 10, 2026
Closed ¥78.32 (-11.3%) on Jul 10, 2026
Indicative Announcement on Shareholding Reduction of Shareholders with over 5% Shares and Equity Change Reaching 1% Scale
Jun 25, 2026
Closed ¥83.99 (-0.3%) on Jun 25, 2026
Announcement on Listing and Circulation of Some Restricted Stocks in Initial Public Offering
Jun 9, 2026
Closed ¥64.49 (+5.4%) on Jun 9, 2026
Announcement on Abnormal Fluctuations in Stock Trading
May 29, 2026
Closed ¥72.27 (-7.6%) on May 29, 2026
Beijing YanDong MicroElectronic Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 30 in the last 12 months · 51 in all · newest Sep 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Beijing YanDong MicroElectronic Co., Ltd.