Stock listing
Shanghai:688687 Beijing Kawin Technology Share-Holding Co., Ltd. (凯因科技) 股价
Follow Beijing Kawin Technology Share-Holding Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688687
¥15.88 CNY +0.24 (+1.5%)
Close on Nov 4, 2026
- Day range
- ¥15.52 – ¥15.99 CNYNov 4, 2026
- Volume
- 2.57M sharesNov 4, 2026
- Market cap
- ¥2.71B CNYAt the close on Nov 4, 2026 · price × 170.9M shares outstanding
- 52-week range
- ¥14.61 – ¥29.10 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥56.08M CNYMedian day 2.64M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:688687 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥15.88 | +0.24 | +1.5% | ¥15.57 | ¥15.99 | ¥15.52 | 2,574,740 | |
| ¥15.64 | +0.07 | +0.4% | ¥15.52 | ¥15.91 | ¥15.32 | 2,391,824 | |
| ¥15.57 | +0.04 | +0.3% | ¥15.57 | ¥15.97 | ¥15.00 | 5,514,183 | |
| ¥15.53 | -0.32 | -2.0% | ¥15.81 | ¥16.29 | ¥15.51 | 2,340,102 | |
| ¥15.85 | -0.48 | -2.9% | ¥16.17 | ¥16.36 | ¥15.85 | 1,640,937 | |
| ¥16.33 | +0.32 | +2.0% | ¥15.65 | ¥16.47 | ¥15.65 | 1,862,627 | |
| ¥16.01 | -0.61 | -3.7% | ¥16.93 | ¥16.93 | ¥16.01 | 2,060,685 | |
| ¥16.62 | +0.12 | +0.7% | ¥16.38 | ¥16.72 | ¥16.34 | 1,949,116 | |
| ¥16.50 | +0.45 | +2.8% | ¥15.92 | ¥16.60 | ¥15.56 | 3,666,427 | |
| ¥16.05 | -0.29 | -1.8% | ¥16.29 | ¥16.51 | ¥16.03 | 1,907,364 | |
| ¥16.34 | -0.23 | -1.4% | ¥16.67 | ¥16.83 | ¥16.28 | 1,728,336 | |
| ¥16.57 | +0.23 | +1.4% | ¥16.36 | ¥16.67 | ¥16.12 | 1,784,227 | |
| ¥16.34 | -0.15 | -0.9% | ¥16.46 | ¥16.75 | ¥15.96 | 2,970,650 | |
| ¥16.49 | -0.07 | -0.4% | ¥16.84 | ¥17.25 | ¥16.33 | 2,793,292 | |
| ¥16.56 | -0.59 | -3.4% | ¥16.98 | ¥17.19 | ¥16.53 | 2,408,612 | |
| ¥17.15 | -0.25 | -1.4% | ¥17.40 | ¥17.42 | ¥17.00 | 2,139,699 | |
| ¥17.40 | -0.32 | -1.8% | ¥17.62 | ¥17.65 | ¥17.05 | 2,982,817 | |
| ¥17.72 | -0.61 | -3.3% | ¥18.43 | ¥18.43 | ¥17.68 | 2,646,855 | |
| ¥18.33 | +0.12 | +0.7% | ¥18.12 | ¥18.45 | ¥17.65 | 4,019,618 | |
| ¥18.21 | -0.70 | -3.7% | ¥19.23 | ¥19.34 | ¥18.12 | 3,900,504 | |
| ¥18.91 | +0.50 | +2.7% | ¥18.39 | ¥19.05 | ¥18.32 | 5,290,767 | |
| ¥18.41 | -0.19 | -1.0% | ¥18.41 | ¥18.95 | ¥18.39 | 3,724,140 | |
| ¥18.60 | +0.31 | +1.7% | ¥18.41 | ¥18.99 | ¥18.25 | 5,018,564 | |
| ¥18.29 | -0.41 | -2.2% | ¥18.72 | ¥18.80 | ¥18.27 | 3,308,091 | |
| ¥18.70 | +0.10 | +0.5% | ¥18.52 | ¥18.79 | ¥18.52 | 3,424,617 | |
| ¥18.60 | +0.38 | +2.1% | ¥18.25 | ¥18.82 | ¥18.10 | 5,043,423 | |
| ¥18.22 | +1.00 | +5.8% | ¥17.26 | ¥18.29 | ¥17.26 | 5,042,115 | |
| ¥17.22 | +0.24 | +1.4% | ¥16.95 | ¥17.80 | ¥16.95 | 2,642,257 | |
| ¥16.98 | +0.23 | +1.4% | ¥16.65 | ¥17.02 | ¥16.60 | 1,520,018 | |
| ¥16.75 | -0.03 | -0.2% | ¥16.67 | ¥16.85 | ¥16.50 | 1,694,675 | |
| ¥16.78 | -0.36 | -2.1% | ¥17.24 | ¥17.24 | ¥16.60 | 1,424,773 | |
| ¥17.14 | +0.28 | +1.7% | ¥16.91 | ¥17.45 | ¥16.62 | 2,154,077 | |
| ¥16.86 | -0.30 | -1.7% | ¥17.03 | ¥17.23 | ¥16.50 | 1,717,391 | |
| ¥17.16 | -0.42 | -2.4% | ¥17.47 | ¥17.58 | ¥17.08 | 1,372,351 | |
| ¥17.58 | -0.24 | -1.3% | ¥17.80 | ¥17.82 | ¥17.45 | 1,572,329 | |
| ¥17.82 | +0.09 | +0.5% | ¥17.66 | ¥18.06 | ¥17.53 | 1,860,439 | |
| ¥17.73 | -0.12 | -0.7% | ¥17.84 | ¥18.06 | ¥17.70 | 1,544,325 | |
| ¥17.85 | +0.14 | +0.8% | ¥17.88 | ¥18.25 | ¥17.70 | 2,149,078 | |
| ¥17.71 | -0.22 | -1.2% | ¥18.08 | ¥18.14 | ¥17.62 | 1,697,786 | |
| ¥17.93 | -0.28 | -1.5% | ¥18.12 | ¥18.25 | ¥17.90 | 1,506,024 | |
| ¥18.21 | +0.26 | +1.4% | ¥17.96 | ¥18.36 | ¥17.88 | 2,197,322 | |
| ¥17.95 | -0.32 | -1.8% | ¥18.05 | ¥18.20 | ¥17.90 | 2,520,461 | |
| ¥18.27 | -0.09 | -0.5% | ¥18.22 | ¥18.60 | ¥18.17 | 2,477,456 | |
| ¥18.36 | +0.05 | +0.3% | ¥18.10 | ¥18.65 | ¥18.01 | 2,829,956 | |
| ¥18.31 | -0.02 | -0.1% | ¥18.59 | ¥19.06 | ¥18.20 | 3,538,726 | |
| ¥18.33 | +0.28 | +1.6% | ¥18.10 | ¥18.38 | ¥17.70 | 3,803,151 | |
| ¥18.05 | -0.13 | -0.7% | ¥18.30 | ¥19.13 | ¥17.89 | 5,531,255 | |
| ¥18.18 | -0.51 | -2.7% | ¥18.45 | ¥18.48 | ¥17.78 | 5,057,134 | |
| ¥18.69 | +1.02 | +5.8% | ¥18.23 | ¥19.18 | ¥18.23 | 8,072,279 | |
| ¥17.67 | -0.59 | -3.2% | ¥18.26 | ¥18.36 | ¥17.64 | 3,574,844 | |
| ¥18.26 | -0.08 | -0.4% | ¥18.23 | ¥18.45 | ¥17.97 | 2,508,084 | |
| ¥18.34 | -0.16 | -0.9% | ¥18.49 | ¥18.52 | ¥17.68 | 3,419,453 | |
| ¥18.50 | -0.23 | -1.2% | ¥18.79 | ¥19.04 | ¥18.21 | 5,485,810 | |
| ¥18.73 | +0.81 | +4.5% | ¥17.80 | ¥19.16 | ¥17.71 | 9,014,297 | |
| ¥17.92 | +0.22 | +1.2% | ¥17.60 | ¥18.22 | ¥17.56 | 3,546,855 | |
| ¥17.70 | -0.25 | -1.4% | ¥17.91 | ¥18.24 | ¥17.70 | 4,061,225 | |
| ¥17.95 | +0.39 | +2.2% | ¥17.60 | ¥18.04 | ¥17.29 | 5,354,280 | |
| ¥17.56 | +1.15 | +7.0% | ¥16.45 | ¥17.60 | ¥16.32 | 6,781,685 | |
| ¥16.41 | -0.19 | -1.1% | ¥16.51 | ¥16.59 | ¥16.23 | 1,787,418 | |
| ¥16.60 | +0.07 | +0.4% | ¥16.55 | ¥16.75 | ¥16.36 | 2,716,624 | |
| ¥16.53 | +0.30 | +1.8% | ¥16.52 | ¥16.60 | ¥16.26 | 2,375,779 |
- Ticker
- Shanghai:688687
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 4, 2026
(688687)"Beijing Kawin Technology Share-Holding Co., Ltd."Announcement on Progress in Repurchasing Shares through Call Auction
Latest news
(688687)"Beijing Kawin Technology Share-Holding Co., Ltd."Announcement on Progress in Repurchasing Shares through Call Auction
Nov 4, 2026
Closed ¥15.88 (+1.5%) on Nov 4, 2026
(688687)"Beijing Kawin Technology Share-Holding Co., Ltd."Announcement on Convening the 2026 Semi-annual Performance Briefing
Oct 9, 2026
Closed ¥18.33 (+0.7%) on Oct 9, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Sep 8, 2026
Closed ¥17.82 (+0.5%) on Sep 8, 2026
Announcement on Shareholdings of Top 10 Shareholders and Top 10 Shareholders of Unrestricted Shares Concerning Share Repurchase
Aug 26, 2026
Closed ¥18.31 (-0.1%) on Aug 26, 2026
Announcement on Initial Repurchase of Shares through Call Auction
Aug 25, 2026
Closed ¥18.33 (+1.6%) on Aug 25, 2026
Announcement on Resolutions of the 13th Meeting of the 6th Board of Directors
Aug 22, 2026
Closed ¥18.05 (-0.7%) on Aug 24, 2026
Announcement on the Expiration of the First Lock-up Period of the 2025 Employee Stock Ownership Plan and the Fulfillment of the Unlocking Conditions
Jul 17, 2026
Closed ¥16.39 (-7.9%) on Jul 17, 2026
Announcement on Equity Change of Shareholders Reaching Integer Multiples of 1% and Results of Shareholding Reduction
Jun 27, 2026
Closed ¥16.00 (+6.6%) on Jun 29, 2026
Indicative Announcement on Change in Controlling Shareholder and Persons Acting in Concert's Equity Reaching an Integer Multiple of 1%
Jun 24, 2026
Closed ¥16.01 (-1.9%) on Jun 24, 2026
Announcement on Reply to Letter of Supervision and Inquiry on Information Disclosure of 2025 Annual Report
Jun 13, 2026
Closed ¥16.60 (+1.6%) on Jun 15, 2026
Beijing Kawin Technology Share-Holding Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 24 in the last 12 months · 48 in all · newest Nov 4, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Beijing Kawin Technology Share-Holding Co., Ltd.