Stock listing
Shenzhen:002841 Guangzhou Shiyuan Electronic Technology Co. Ltd. (视源股份) 股价
Follow Guangzhou Shiyuan Electronic Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002841
¥42.17 CNY +1.62 (+4.0%)
Close on Nov 4, 2026
- Day range
- ¥40.70 – ¥42.39 CNYNov 4, 2026
- Volume
- 8.90M sharesNov 4, 2026
- Market cap
- ¥29.48B CNYAt the close on Nov 4, 2026 · price × 699.2M shares outstanding
- 52-week range
- ¥31.53 – ¥55.98 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥382.6M CNYMedian day 7.43M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002841 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥42.17 | +1.62 | +4.0% | ¥40.70 | ¥42.39 | ¥40.70 | 8,900,949 | |
| ¥40.55 | -1.63 | -3.9% | ¥41.72 | ¥42.10 | ¥40.43 | 7,890,828 | |
| ¥42.18 | +2.06 | +5.1% | ¥40.70 | ¥42.80 | ¥40.34 | 10,814,396 | |
| ¥40.12 | -1.45 | -3.5% | ¥41.00 | ¥41.96 | ¥40.12 | 7,857,804 | |
| ¥41.57 | -1.99 | -4.6% | ¥43.27 | ¥43.72 | ¥41.50 | 8,022,249 | |
| ¥43.56 | +1.54 | +3.7% | ¥42.58 | ¥45.05 | ¥42.49 | 11,214,795 | |
| ¥42.02 | +0.01 | 0.0% | ¥42.90 | ¥43.57 | ¥42.02 | 10,882,190 | |
| ¥42.01 | -3.53 | -7.8% | ¥44.80 | ¥45.18 | ¥41.95 | 16,383,024 | |
| ¥45.54 | +1.65 | +3.8% | ¥43.53 | ¥45.70 | ¥42.40 | 17,957,359 | |
| ¥43.89 | -2.36 | -5.1% | ¥50.00 | ¥50.00 | ¥43.70 | 26,261,140 | |
| ¥46.25 | +2.89 | +6.7% | ¥44.06 | ¥46.30 | ¥43.10 | 10,666,707 | |
| ¥43.36 | +1.56 | +3.7% | ¥41.80 | ¥43.57 | ¥41.06 | 7,532,208 | |
| ¥41.80 | +1.11 | +2.7% | ¥40.70 | ¥42.22 | ¥40.68 | 5,783,283 | |
| ¥40.69 | -1.22 | -2.9% | ¥42.35 | ¥42.71 | ¥40.30 | 6,233,681 | |
| ¥41.91 | -1.17 | -2.7% | ¥42.00 | ¥42.65 | ¥41.61 | 5,787,579 | |
| ¥43.08 | +0.03 | +0.1% | ¥42.37 | ¥43.97 | ¥42.37 | 5,067,664 | |
| ¥43.05 | -0.08 | -0.2% | ¥41.83 | ¥43.48 | ¥41.40 | 6,560,538 | |
| ¥43.13 | -2.83 | -6.2% | ¥45.81 | ¥46.03 | ¥42.90 | 9,742,863 | |
| ¥45.96 | +1.49 | +3.4% | ¥44.41 | ¥46.32 | ¥43.91 | 6,885,366 | |
| ¥44.47 | -0.71 | -1.6% | ¥45.31 | ¥46.07 | ¥44.01 | 6,598,240 | |
| ¥45.18 | +0.70 | +1.6% | ¥44.99 | ¥45.65 | ¥44.20 | 4,344,326 | |
| ¥44.48 | +0.38 | +0.9% | ¥44.06 | ¥45.00 | ¥43.42 | 6,153,375 | |
| ¥44.10 | -0.84 | -1.9% | ¥44.94 | ¥46.80 | ¥44.01 | 8,010,134 | |
| ¥44.94 | -1.66 | -3.6% | ¥46.15 | ¥46.51 | ¥44.85 | 5,337,568 | |
| ¥46.60 | -1.44 | -3.0% | ¥48.10 | ¥48.19 | ¥46.40 | 5,808,648 | |
| ¥48.04 | +1.30 | +2.8% | ¥47.20 | ¥48.49 | ¥46.86 | 7,262,815 | |
| ¥46.74 | -0.51 | -1.1% | ¥46.55 | ¥47.36 | ¥46.07 | 6,414,182 | |
| ¥47.25 | +0.30 | +0.6% | ¥47.32 | ¥47.70 | ¥46.53 | 6,562,792 | |
| ¥46.95 | -0.59 | -1.2% | ¥47.39 | ¥47.93 | ¥46.80 | 4,658,928 | |
| ¥47.54 | +1.41 | +3.1% | ¥45.83 | ¥47.88 | ¥45.73 | 6,271,876 | |
| ¥46.13 | +0.93 | +2.1% | ¥45.00 | ¥46.25 | ¥45.00 | 4,827,500 | |
| ¥45.20 | -0.04 | -0.1% | ¥44.80 | ¥45.80 | ¥44.72 | 4,598,300 | |
| ¥45.24 | -1.10 | -2.4% | ¥45.99 | ¥46.15 | ¥44.64 | 5,767,076 | |
| ¥46.34 | -0.38 | -0.8% | ¥46.65 | ¥46.72 | ¥46.01 | 3,876,830 | |
| ¥46.72 | -0.68 | -1.4% | ¥46.99 | ¥47.55 | ¥46.56 | 4,453,100 | |
| ¥47.40 | -0.55 | -1.1% | ¥47.95 | ¥47.95 | ¥46.80 | 7,564,986 | |
| ¥47.95 | -0.90 | -1.8% | ¥48.80 | ¥49.33 | ¥47.62 | 9,068,060 | |
| ¥48.85 | -0.58 | -1.2% | ¥49.68 | ¥50.70 | ¥48.53 | 8,640,371 | |
| ¥49.43 | -0.22 | -0.4% | ¥49.60 | ¥50.02 | ¥48.21 | 9,298,080 | |
| ¥49.65 | +1.63 | +3.4% | ¥47.82 | ¥50.48 | ¥47.45 | 12,935,766 | |
| ¥48.02 | +0.07 | +0.1% | ¥47.95 | ¥49.04 | ¥47.60 | 9,753,256 | |
| ¥47.95 | +1.12 | +2.4% | ¥46.30 | ¥48.10 | ¥45.46 | 9,534,032 | |
| ¥46.83 | -0.16 | -0.3% | ¥47.08 | ¥47.50 | ¥46.59 | 6,610,561 | |
| ¥46.99 | -0.65 | -1.4% | ¥47.95 | ¥47.95 | ¥45.44 | 9,770,000 | |
| ¥47.64 | +0.73 | +1.6% | ¥46.93 | ¥48.76 | ¥46.30 | 7,428,077 | |
| ¥46.91 | -1.82 | -3.7% | ¥48.34 | ¥48.95 | ¥46.16 | 6,958,194 | |
| ¥48.73 | -0.42 | -0.9% | ¥49.50 | ¥50.50 | ¥48.02 | 5,663,450 | |
| ¥49.15 | -0.36 | -0.7% | ¥49.51 | ¥49.75 | ¥48.70 | 4,198,971 | |
| ¥49.51 | +0.15 | +0.3% | ¥49.81 | ¥50.27 | ¥49.26 | 4,744,077 | |
| ¥49.36 | -1.94 | -3.8% | ¥50.69 | ¥51.30 | ¥49.35 | 6,334,712 | |
| ¥51.30 | +0.18 | +0.4% | ¥51.00 | ¥51.80 | ¥50.50 | 5,791,743 | |
| ¥51.12 | +1.39 | +2.8% | ¥49.88 | ¥51.15 | ¥49.19 | 7,156,353 | |
| ¥49.73 | -0.27 | -0.5% | ¥50.40 | ¥51.12 | ¥49.20 | 5,693,244 | |
| ¥50.00 | +0.55 | +1.1% | ¥49.50 | ¥51.47 | ¥49.46 | 8,394,252 | |
| ¥49.45 | -0.21 | -0.4% | ¥49.99 | ¥50.06 | ¥48.80 | 7,823,914 | |
| ¥49.66 | -1.39 | -2.7% | ¥50.52 | ¥50.82 | ¥49.52 | 8,037,993 | |
| ¥51.05 | +0.88 | +1.8% | ¥50.77 | ¥51.10 | ¥49.94 | 9,736,781 | |
| ¥50.17 | +0.14 | +0.3% | ¥49.53 | ¥50.23 | ¥48.21 | 11,824,279 | |
| ¥50.03 | +1.00 | +2.0% | ¥48.30 | ¥50.65 | ¥47.90 | 14,770,492 | |
| ¥49.03 | +2.89 | +6.3% | ¥45.51 | ¥49.51 | ¥45.51 | 17,205,471 | |
| ¥46.14 | +0.46 | +1.0% | ¥45.58 | ¥46.38 | ¥45.25 | 8,863,780 |
- Ticker
- Shenzhen:002841
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 6, 2026
Guangzhou Shiyuan Electronic Technology Sees H1 Net Profit Up 264.6%-314.9% Y/Y
Latest news
Guangzhou Shiyuan Electronic Technology Sees H1 Net Profit Up 264.6%-314.9% Y/Y
Jul 6, 2026
Closed ¥43.08 (+10.0%) on Jul 7, 2026
Guangzhou Shiyuan Electronic Technology 2025 Net Profit Up 4.4% Y/Y
Mar 24, 2026
Closed ¥33.79 (-0.3%) on Mar 25, 2026
Guangzhou Shiyuan Electronic Technology Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Jul 6, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Guangzhou Shiyuan Electronic Technology Co. Ltd.