Stock listing

Shanghai:688816 Isvision (Hangzhou) Technology Co., Ltd. (易思维) 股价

Follow Isvision (Hangzhou) Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SSE:688816

¥47.53 CNY +2.33 (+5.2%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Since Feb 11, 2026 -46.5% · daily closes, Feb 11, 2026 – Nov 2, 2026, adjusted for splits
Day range
¥45.41 – ¥47.85 CNYNov 2, 2026
Volume
970,908 sharesNov 2, 2026
Traded on an average day
¥20.02M CNYMedian day 326,861 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Isvision (Hangzhou) Technology Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688816 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥47.53+2.33+5.2%¥45.41¥47.85¥45.41970,908
¥45.20+0.73+1.6%¥45.10¥47.40¥45.03872,325
¥44.47-1.68-3.6%¥45.90¥46.53¥44.35521,661
¥46.15+2.81+6.5%¥43.30¥47.50¥43.30931,632
¥43.34-1.36-3.0%¥43.67¥45.23¥43.34310,359
¥44.70+0.42+0.9%¥44.66¥46.49¥44.40492,204
¥44.28+1.29+3.0%¥42.68¥44.98¥41.70503,164
¥42.99-0.66-1.5%¥43.65¥44.33¥42.99197,645
¥43.65-0.92-2.1%¥44.82¥44.82¥43.61236,335
¥44.57+1.14+2.6%¥42.65¥45.29¥42.65278,106
¥43.43-0.10-0.2%¥43.25¥43.74¥42.85214,996
¥43.53-0.07-0.2%¥44.44¥44.60¥43.50178,009
¥43.60-1.28-2.9%¥44.01¥44.35¥43.47279,506
¥44.88-0.92-2.0%¥45.45¥45.83¥44.87275,269
¥45.80-0.57-1.2%¥45.96¥46.25¥44.90330,787
¥46.37-0.70-1.5%¥47.07¥47.78¥46.22313,434
¥47.07+0.13+0.3%¥47.34¥47.68¥45.55331,357
¥46.94+0.68+1.5%¥46.09¥47.27¥46.09279,644
¥46.26+0.11+0.2%¥46.38¥47.57¥45.94273,625
¥46.15+0.15+0.3%¥45.83¥46.54¥45.80183,241
¥46.00-1.38-2.9%¥47.77¥47.88¥45.96353,505
¥47.38-1.06-2.2%¥48.44¥48.65¥47.32265,490
¥48.44+0.59+1.2%¥48.08¥48.98¥47.70347,206
¥47.85-0.32-0.7%¥48.83¥48.83¥47.81254,953
¥48.17-0.020.0%¥47.95¥48.40¥47.75364,328
¥48.19+2.25+4.9%¥46.46¥48.65¥46.06637,589
¥45.94+0.17+0.4%¥45.55¥45.98¥45.40231,149
¥45.77+0.22+0.5%¥45.33¥45.99¥44.88219,110
¥45.55-0.18-0.4%¥45.38¥46.10¥45.38163,832
¥45.73+0.51+1.1%¥44.66¥46.38¥44.66295,332
¥45.22-1.33-2.9%¥46.55¥46.60¥45.11315,420
¥46.55-0.89-1.9%¥47.30¥47.34¥46.40272,509
¥47.44-0.59-1.2%¥48.01¥48.48¥47.02226,208
¥48.03-0.23-0.5%¥48.68¥48.68¥47.94319,775
¥48.26-0.020.0%¥47.91¥48.65¥47.91284,941
¥48.28+0.10+0.2%¥48.53¥49.22¥48.08387,290
¥48.18-0.69-1.4%¥49.00¥49.27¥48.13341,372
¥48.87-1.48-2.9%¥49.51¥49.99¥48.81555,528
¥50.35+2.41+5.0%¥48.03¥52.08¥48.021,088,277
¥47.94-0.74-1.5%¥47.03¥48.07¥46.88488,438
¥48.680.000.0%¥48.95¥49.12¥48.41309,228
¥48.68+0.47+1.0%¥48.17¥49.00¥47.97331,865
¥48.21+0.03+0.1%¥48.18¥48.79¥47.84236,778
¥48.18+1.16+2.5%¥47.10¥48.33¥46.90262,264
¥47.02-1.08-2.2%¥48.10¥48.60¥46.72291,602
¥48.10-0.50-1.0%¥48.85¥48.98¥47.92248,833
¥48.60+0.59+1.2%¥48.48¥48.96¥48.13322,934
¥48.01-2.79-5.5%¥50.47¥50.47¥47.90649,156
¥50.80+0.020.0%¥50.76¥50.87¥50.10393,845
¥50.78+0.43+0.9%¥50.12¥50.95¥50.06467,054
¥50.35+0.46+0.9%¥50.16¥50.49¥49.48578,337
¥49.89-1.30-2.5%¥50.69¥51.47¥49.89653,676
¥51.19-1.13-2.2%¥51.89¥51.99¥51.03900,289
¥52.32+1.74+3.4%¥48.98¥52.32¥48.781,676,151
¥50.58-0.09-0.2%¥50.66¥50.95¥49.84296,220
¥50.67+0.49+1.0%¥50.10¥50.76¥49.81453,155
¥50.18-1.04-2.0%¥50.97¥51.22¥49.60363,709
¥51.22+0.73+1.4%¥50.10¥51.97¥50.06481,190
¥50.49+0.46+0.9%¥50.45¥50.57¥49.81348,326
¥50.03-0.06-0.1%¥49.82¥50.36¥49.30374,383
Ticker
Shanghai:688816
Asset type
Stock
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

(688816)"ISVISION (HANGZHOU) TECHNOLOGY CO., LTD."Report for Q3 2026

Oct 30, 2026

Closed ¥45.20 (+1.6%) on Oct 30, 2026

(688816)"ISVISION (HANGZHOU) TECHNOLOGY CO., LTD."Announcement on Completion of Election of New Board of Directors and Appointment of Senior Executives and Securities Affairs Representative

Sep 29, 2026

Closed ¥46.15 (+0.3%) on Sep 29, 2026

Announcement on Appointment of Board Secretary

Sep 29, 2026

Closed ¥46.15 (+0.3%) on Sep 29, 2026

Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026

Sep 24, 2026

Closed ¥47.38 (-2.2%) on Sep 24, 2026

Announcement on Convening the 2026 Semi-annual Performance Briefing

Sep 15, 2026

Closed ¥45.55 (-0.4%) on Sep 15, 2026

Notice on Convening the 1st Extraordinary General Meeting in 2026

Sep 8, 2026

Closed ¥48.03 (-0.5%) on Sep 8, 2026

Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026

Aug 29, 2026

Closed ¥47.94 (-1.5%) on Aug 31, 2026

Announcement on Extension of Lock-up Period by Related Shareholders

Aug 11, 2026

Closed ¥52.32 (+3.4%) on Aug 11, 2026

Announcement on the Listing and Trading of Restricted Shares from the Offline Placement of the Initial Public Offering

Aug 1, 2026

Closed ¥50.03 (-0.1%) on Aug 3, 2026

Announcement on Replacing with Raised Funds Self-raised Funds Invested in Advance in Investment Projects Financed by Raised Funds and Used to Pay Issuance Fee

May 27, 2026

Closed ¥64.20 (-1.5%) on May 27, 2026

All Isvision (Hangzhou) Technology Co., Ltd. news

Isvision (Hangzhou) Technology Co., Ltd. on 6ix

News releases
19 in the last 12 months · 19 in all · newest Oct 30, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about Isvision (Hangzhou) Technology Co., Ltd.