Stock listing
Shenzhen:300131 Shenzhen Yitoa Intelligent Control Co., Ltd. (英唐智控) 股价
Follow Shenzhen Yitoa Intelligent Control Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300131
¥9.18 CNY -0.56 (-5.7%)
Close on Nov 3, 2026
- Day range
- ¥9.11 – ¥9.77 CNYNov 3, 2026
- Volume
- 46.34M sharesNov 3, 2026
- Market cap
- ¥10.42B CNYAt the close on Nov 3, 2026 · price × 1.14B shares outstanding
- 52-week range
- ¥9.11 – ¥23.66 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥870.9M CNYMedian day 57.79M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300131 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.18 | -0.56 | -5.7% | ¥9.59 | ¥9.77 | ¥9.11 | 46,338,307 | |
| ¥9.74 | +0.13 | +1.4% | ¥9.72 | ¥9.91 | ¥9.25 | 61,722,205 | |
| ¥9.61 | -1.26 | -11.6% | ¥10.30 | ¥10.43 | ¥9.42 | 89,527,523 | |
| ¥10.87 | -0.50 | -4.4% | ¥11.32 | ¥11.42 | ¥10.85 | 34,153,822 | |
| ¥11.37 | +0.33 | +3.0% | ¥11.24 | ¥11.55 | ¥11.08 | 34,596,840 | |
| ¥11.04 | -0.45 | -3.9% | ¥11.63 | ¥11.87 | ¥11.00 | 34,008,440 | |
| ¥11.49 | -0.42 | -3.5% | ¥11.71 | ¥11.78 | ¥11.40 | 26,501,002 | |
| ¥11.91 | +0.20 | +1.7% | ¥11.50 | ¥12.02 | ¥10.77 | 50,014,172 | |
| ¥11.71 | -0.59 | -4.8% | ¥12.26 | ¥12.35 | ¥11.70 | 32,948,187 | |
| ¥12.30 | 0.00 | 0.0% | ¥12.43 | ¥12.67 | ¥12.22 | 28,104,116 | |
| ¥12.30 | +0.01 | +0.1% | ¥12.20 | ¥12.55 | ¥12.13 | 26,468,292 | |
| ¥12.29 | -0.24 | -1.9% | ¥12.41 | ¥12.59 | ¥11.95 | 30,406,562 | |
| ¥12.53 | -0.62 | -4.7% | ¥13.39 | ¥13.58 | ¥12.38 | 41,671,031 | |
| ¥13.15 | -0.29 | -2.2% | ¥12.87 | ¥13.74 | ¥12.68 | 40,915,359 | |
| ¥13.44 | -0.87 | -6.1% | ¥14.26 | ¥14.29 | ¥13.38 | 49,924,500 | |
| ¥14.31 | +0.81 | +6.0% | ¥12.80 | ¥14.69 | ¥12.62 | 85,355,258 | |
| ¥13.50 | +0.67 | +5.2% | ¥12.79 | ¥13.75 | ¥12.46 | 64,306,570 | |
| ¥12.83 | -0.17 | -1.3% | ¥12.89 | ¥12.94 | ¥12.22 | 36,143,188 | |
| ¥13.00 | -0.60 | -4.4% | ¥13.87 | ¥13.96 | ¥12.88 | 40,457,426 | |
| ¥13.60 | +0.20 | +1.5% | ¥13.75 | ¥14.71 | ¥13.53 | 60,680,008 | |
| ¥13.40 | 0.00 | 0.0% | ¥13.33 | ¥13.57 | ¥13.14 | 23,593,076 | |
| ¥13.40 | -1.11 | -7.6% | ¥14.38 | ¥14.42 | ¥13.27 | 45,645,953 | |
| ¥14.51 | -0.72 | -4.7% | ¥15.11 | ¥15.22 | ¥14.48 | 45,197,648 | |
| ¥15.23 | -0.35 | -2.2% | ¥15.50 | ¥15.68 | ¥15.23 | 32,078,797 | |
| ¥15.58 | -0.13 | -0.8% | ¥15.80 | ¥16.07 | ¥15.46 | 57,787,441 | |
| ¥15.71 | -0.44 | -2.7% | ¥16.14 | ¥16.28 | ¥15.45 | 74,149,148 | |
| ¥16.15 | +0.32 | +2.0% | ¥16.30 | ¥16.47 | ¥15.80 | 61,332,902 | |
| ¥15.83 | -0.32 | -2.0% | ¥16.10 | ¥16.20 | ¥15.66 | 43,517,121 | |
| ¥16.15 | +0.54 | +3.5% | ¥15.62 | ¥16.33 | ¥15.48 | 62,977,152 | |
| ¥15.61 | -0.06 | -0.4% | ¥15.52 | ¥15.88 | ¥15.13 | 47,841,199 | |
| ¥15.67 | +0.12 | +0.8% | ¥15.15 | ¥15.83 | ¥14.90 | 47,012,801 | |
| ¥15.55 | -1.00 | -6.0% | ¥16.26 | ¥16.53 | ¥15.07 | 95,253,031 | |
| ¥16.55 | +0.85 | +5.4% | ¥15.59 | ¥16.83 | ¥15.47 | 93,082,469 | |
| ¥15.70 | +0.38 | +2.5% | ¥15.48 | ¥16.76 | ¥15.42 | 97,670,820 | |
| ¥15.32 | -0.54 | -3.4% | ¥15.57 | ¥16.02 | ¥15.27 | 54,310,883 | |
| ¥15.86 | +0.23 | +1.5% | ¥15.76 | ¥16.21 | ¥15.50 | 59,060,969 | |
| ¥15.63 | -0.60 | -3.7% | ¥16.31 | ¥16.65 | ¥15.42 | 53,623,930 | |
| ¥16.23 | +0.22 | +1.4% | ¥16.15 | ¥16.53 | ¥15.71 | 50,021,000 | |
| ¥16.01 | -0.52 | -3.1% | ¥16.25 | ¥16.29 | ¥15.82 | 47,411,434 | |
| ¥16.53 | -0.46 | -2.7% | ¥16.89 | ¥16.99 | ¥16.08 | 63,201,555 | |
| ¥16.99 | +0.16 | +1.0% | ¥16.53 | ¥17.45 | ¥16.38 | 78,207,781 | |
| ¥16.83 | -0.05 | -0.3% | ¥16.92 | ¥17.65 | ¥16.77 | 88,643,367 | |
| ¥16.88 | +0.66 | +4.1% | ¥16.30 | ¥17.15 | ¥16.23 | 61,404,543 | |
| ¥16.22 | -0.06 | -0.4% | ¥16.39 | ¥16.50 | ¥15.89 | 40,179,594 | |
| ¥16.28 | -0.62 | -3.7% | ¥16.50 | ¥16.64 | ¥15.96 | 54,198,000 | |
| ¥16.90 | +0.06 | +0.4% | ¥16.77 | ¥17.13 | ¥16.16 | 59,214,473 | |
| ¥16.84 | +0.37 | +2.2% | ¥16.54 | ¥17.35 | ¥16.20 | 57,350,047 | |
| ¥16.47 | +0.58 | +3.7% | ¥16.26 | ¥17.12 | ¥16.08 | 67,896,227 | |
| ¥15.89 | -1.76 | -10.0% | ¥17.00 | ¥17.21 | ¥15.78 | 82,952,602 | |
| ¥17.65 | +0.65 | +3.8% | ¥17.00 | ¥17.76 | ¥16.79 | 81,730,711 | |
| ¥17.00 | -0.27 | -1.6% | ¥17.23 | ¥17.30 | ¥16.65 | 69,973,844 | |
| ¥17.27 | +0.16 | +0.9% | ¥17.32 | ¥17.42 | ¥16.81 | 60,247,500 | |
| ¥17.11 | +0.29 | +1.7% | ¥16.99 | ¥17.67 | ¥16.67 | 84,893,422 | |
| ¥16.82 | +1.23 | +7.9% | ¥15.54 | ¥16.94 | ¥15.47 | 104,044,555 | |
| ¥15.59 | -0.42 | -2.6% | ¥15.90 | ¥16.73 | ¥15.56 | 85,282,430 | |
| ¥16.01 | +0.83 | +5.5% | ¥15.20 | ¥16.25 | ¥14.80 | 75,904,914 | |
| ¥15.18 | +0.22 | +1.5% | ¥15.00 | ¥15.38 | ¥14.78 | 66,060,930 | |
| ¥14.96 | +0.16 | +1.1% | ¥14.69 | ¥15.34 | ¥14.62 | 60,098,566 | |
| ¥14.80 | -0.10 | -0.7% | ¥14.30 | ¥14.99 | ¥14.20 | 71,140,578 | |
| ¥14.90 | +1.72 | +13.1% | ¥13.38 | ¥14.95 | ¥13.20 | 78,787,969 | |
| ¥13.18 | +0.51 | +4.0% | ¥12.61 | ¥13.46 | ¥12.42 | 52,671,812 |
- Ticker
- Shenzhen:300131
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 7, 2025
Shenzhen Yitoa Intelligent Control's Trading To Resume
Latest news
Shenzhen Yitoa Intelligent Control's Trading To Resume
Nov 7, 2025
Closed ¥13.70 (+20.0%) on Nov 10, 2025
Shenzhen Yitoa Intelligent Control Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 1 in the last 12 months · 2 in all · newest Nov 7, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Shenzhen Yitoa Intelligent Control Co., Ltd.