Stock listing
Shanghai:688312 Shenzhen Yanmade Technology, Inc. (燕麦科技) 股价
Follow Shenzhen Yanmade Technology, Inc. into a list and get an email when it puts out news.
Share price · SSE:688312
¥28.98 CNY -2.52 (-8.0%)
Close on Oct 30, 2026
- Day range
- ¥28.98 – ¥31.48 CNYOct 30, 2026
- Volume
- 4.74M sharesOct 30, 2026
- Market cap
- ¥4.26B CNYAt the close on Oct 30, 2026 · price × 147.2M shares outstanding
- 52-week range
- ¥27.96 – ¥109.00 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥309.6M CNYMedian day 6.00M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688312 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥28.98 | -2.52 | -8.0% | ¥30.60 | ¥31.48 | ¥28.98 | 4,735,729 | |
| ¥31.50 | -2.62 | -7.7% | ¥33.92 | ¥34.12 | ¥31.43 | 3,560,109 | |
| ¥34.12 | +1.91 | +5.9% | ¥32.70 | ¥34.50 | ¥32.55 | 4,096,408 | |
| ¥32.21 | -1.61 | -4.8% | ¥34.33 | ¥35.00 | ¥32.00 | 3,139,276 | |
| ¥33.82 | -1.67 | -4.7% | ¥35.09 | ¥35.35 | ¥33.63 | 4,358,406 | |
| ¥35.49 | +0.93 | +2.7% | ¥33.53 | ¥35.86 | ¥31.36 | 5,876,949 | |
| ¥34.56 | -2.30 | -6.2% | ¥36.86 | ¥37.15 | ¥34.52 | 3,928,781 | |
| ¥36.86 | -0.06 | -0.2% | ¥37.31 | ¥38.15 | ¥36.42 | 4,071,486 | |
| ¥36.92 | +1.66 | +4.7% | ¥35.30 | ¥37.97 | ¥35.00 | 4,895,944 | |
| ¥35.26 | -0.74 | -2.1% | ¥35.78 | ¥36.14 | ¥33.50 | 4,586,252 | |
| ¥36.00 | -0.57 | -1.6% | ¥37.18 | ¥37.58 | ¥35.66 | 4,873,776 | |
| ¥36.57 | -2.24 | -5.8% | ¥37.05 | ¥37.75 | ¥36.33 | 5,357,516 | |
| ¥38.81 | -1.62 | -4.0% | ¥40.52 | ¥41.50 | ¥38.62 | 4,259,275 | |
| ¥40.43 | +0.51 | +1.3% | ¥38.28 | ¥40.99 | ¥37.43 | 6,252,433 | |
| ¥39.92 | -1.94 | -4.6% | ¥41.61 | ¥41.82 | ¥39.66 | 4,684,199 | |
| ¥41.86 | -0.94 | -2.2% | ¥42.54 | ¥42.65 | ¥39.40 | 7,467,808 | |
| ¥42.80 | -4.27 | -9.1% | ¥47.07 | ¥47.15 | ¥42.08 | 6,619,772 | |
| ¥47.07 | -2.86 | -5.7% | ¥50.18 | ¥50.94 | ¥46.96 | 8,187,710 | |
| ¥49.93 | +0.76 | +1.5% | ¥48.88 | ¥51.38 | ¥48.12 | 7,769,856 | |
| ¥49.17 | -8.62 | -14.9% | ¥57.45 | ¥57.90 | ¥48.97 | 12,643,102 | |
| ¥57.79 | -2.81 | -4.6% | ¥60.00 | ¥61.99 | ¥57.70 | 11,853,282 | |
| ¥60.60 | +4.57 | +8.2% | ¥57.09 | ¥63.08 | ¥56.14 | 16,131,854 | |
| ¥56.03 | +0.56 | +1.0% | ¥57.00 | ¥57.47 | ¥53.98 | 12,412,034 | |
| ¥55.47 | +3.87 | +7.5% | ¥56.59 | ¥57.17 | ¥53.00 | 13,959,535 | |
| ¥51.60 | +1.45 | +2.9% | ¥50.97 | ¥52.08 | ¥49.81 | 5,700,243 | |
| ¥50.15 | -1.09 | -2.1% | ¥51.24 | ¥52.00 | ¥50.00 | 5,417,425 | |
| ¥51.24 | +1.09 | +2.2% | ¥51.00 | ¥51.99 | ¥49.17 | 7,523,858 | |
| ¥50.15 | +3.13 | +6.7% | ¥47.79 | ¥53.07 | ¥46.62 | 10,235,908 | |
| ¥47.02 | +1.22 | +2.7% | ¥44.89 | ¥47.93 | ¥43.88 | 6,397,212 | |
| ¥45.80 | -1.70 | -3.6% | ¥46.00 | ¥47.10 | ¥43.40 | 5,999,345 | |
| ¥47.50 | -1.53 | -3.1% | ¥48.56 | ¥49.52 | ¥47.30 | 5,272,066 | |
| ¥49.03 | -0.07 | -0.1% | ¥50.76 | ¥51.69 | ¥48.71 | 8,061,677 | |
| ¥49.10 | -1.40 | -2.8% | ¥50.13 | ¥50.90 | ¥48.70 | 8,311,305 | |
| ¥50.50 | +5.70 | +12.7% | ¥45.51 | ¥50.90 | ¥44.81 | 10,073,523 | |
| ¥44.80 | -1.44 | -3.1% | ¥46.52 | ¥49.20 | ¥44.44 | 5,928,851 | |
| ¥46.24 | +1.89 | +4.3% | ¥44.68 | ¥46.88 | ¥43.71 | 5,211,986 | |
| ¥44.35 | -0.73 | -1.6% | ¥44.38 | ¥44.93 | ¥43.85 | 4,590,025 | |
| ¥45.08 | -3.19 | -6.6% | ¥48.00 | ¥48.28 | ¥44.40 | 6,196,871 | |
| ¥48.27 | +1.06 | +2.2% | ¥45.82 | ¥48.44 | ¥45.46 | 4,241,158 | |
| ¥47.21 | -0.98 | -2.0% | ¥47.51 | ¥49.89 | ¥46.97 | 5,541,163 | |
| ¥48.19 | +0.25 | +0.5% | ¥46.14 | ¥48.91 | ¥45.02 | 9,533,498 | |
| ¥47.94 | -0.28 | -0.6% | ¥48.28 | ¥49.52 | ¥46.79 | 4,746,104 | |
| ¥48.22 | -0.14 | -0.3% | ¥47.48 | ¥49.30 | ¥46.00 | 4,343,993 | |
| ¥48.36 | -1.36 | -2.7% | ¥49.98 | ¥50.00 | ¥46.68 | 5,064,790 | |
| ¥49.72 | +0.57 | +1.2% | ¥49.20 | ¥52.20 | ¥47.99 | 6,559,718 | |
| ¥49.15 | +1.75 | +3.7% | ¥47.67 | ¥50.18 | ¥47.01 | 6,484,273 | |
| ¥47.40 | -5.72 | -10.8% | ¥51.00 | ¥51.86 | ¥46.99 | 8,693,442 | |
| ¥53.12 | +1.32 | +2.5% | ¥52.00 | ¥54.30 | ¥50.61 | 8,512,444 | |
| ¥51.80 | +2.30 | +4.6% | ¥50.30 | ¥51.81 | ¥49.34 | 5,346,913 | |
| ¥49.50 | +1.70 | +3.6% | ¥48.37 | ¥49.50 | ¥48.10 | 4,408,127 | |
| ¥47.80 | -1.40 | -2.8% | ¥50.88 | ¥50.88 | ¥47.68 | 4,875,606 | |
| ¥49.20 | +2.83 | +6.1% | ¥46.93 | ¥50.35 | ¥46.89 | 6,768,056 | |
| ¥46.37 | -0.53 | -1.1% | ¥45.63 | ¥47.25 | ¥44.90 | 5,239,715 | |
| ¥46.90 | -2.12 | -4.3% | ¥49.16 | ¥49.22 | ¥45.29 | 7,255,079 | |
| ¥49.02 | +1.91 | +4.1% | ¥47.50 | ¥49.71 | ¥45.97 | 6,745,287 | |
| ¥47.11 | +0.74 | +1.6% | ¥45.17 | ¥47.84 | ¥45.17 | 6,279,144 | |
| ¥46.37 | +3.17 | +7.3% | ¥42.34 | ¥47.23 | ¥42.00 | 7,392,928 | |
| ¥43.20 | +4.15 | +10.6% | ¥39.83 | ¥43.55 | ¥39.50 | 6,067,777 | |
| ¥39.05 | -1.01 | -2.5% | ¥39.76 | ¥40.50 | ¥38.45 | 5,167,516 | |
| ¥40.06 | +2.15 | +5.7% | ¥40.78 | ¥44.11 | ¥40.03 | 6,474,647 | |
| ¥37.91 | -3.65 | -8.8% | ¥40.86 | ¥41.32 | ¥36.96 | 6,973,289 |
- Ticker
- Shanghai:688312
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 20, 2026
(688312)"Shenzhen Yanmade Technology Inc."Announcement on Progress in Repurchasing Shares through Call Auction
Latest news
(688312)"Shenzhen Yanmade Technology Inc."Announcement on Progress in Repurchasing Shares through Call Auction
Oct 20, 2026
Closed ¥36.92 (+4.7%) on Oct 20, 2026
Announcement on Voluntary Disclosure of Progress of External Investment
Oct 14, 2026
Closed ¥38.81 (-4.0%) on Oct 14, 2026
Announcement on Voluntary Disclosure of External Investment
Sep 25, 2026
Closed ¥49.17 (-14.9%) on Sep 28, 2026
Announcement on Vesting Results for the Third Vesting Period of the Reserved Grant under the 2022 Restricted Share Incentive Plan and Listing of Shares
Sep 19, 2026
Closed ¥55.47 (+7.5%) on Sep 21, 2026
Announcement on Proposed Cancellation of Subsidiary
Sep 15, 2026
Closed ¥50.15 (+6.7%) on Sep 15, 2026
Announcement on Vesting Results for the First Vesting Period of the Initial Grant under the 2025 Restricted Share Incentive Plan and Listing of Shares (Private Placement)
Sep 9, 2026
Closed ¥49.03 (-0.1%) on Sep 9, 2026
Announcement on Vesting Results for the First Vesting Period under the Initial Grant of the 2025 Restricted Share Incentive Plan (Repurchased Shares)
Sep 8, 2026
Closed ¥49.10 (-2.8%) on Sep 8, 2026
Announcement on Initial Repurchase of Shares through Call Auction
Sep 2, 2026
Closed ¥44.35 (-1.6%) on Sep 2, 2026
Semi-annual Report for 2026
Aug 27, 2026
Closed ¥48.19 (+0.5%) on Aug 27, 2026
Announcement on Shareholdings of Top 10 Shareholders and Top 10 Shareholders of Unrestricted Shares Concerning Share Repurchase
Aug 12, 2026
Closed ¥49.20 (+6.1%) on Aug 12, 2026
Shenzhen Yanmade Technology, Inc. on 6ix
- News releases
- 25 in the last 12 months · 50 in all · newest Oct 20, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shenzhen Yanmade Technology, Inc.