Stock listing

Shenzhen:300167 Shenzhen Dvision Co., Ltd. (ST迪威迅) 股价

Follow Shenzhen Dvision Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300167

¥3.05 CNY -0.01 (-0.3%)

Close on Nov 3, 2026

Past year -51.0% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥2.98 – ¥3.15 CNYNov 3, 2026
Volume
4.78M sharesNov 3, 2026
Market cap
¥1.27B CNYAt the close on Nov 3, 2026 · price × 416.3M shares outstanding
52-week range
¥2.85 – ¥7.15 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥24.43M CNYMedian day 4.78M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Shenzhen Dvision Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300167 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥3.05-0.01-0.3%¥3.14¥3.15¥2.984,784,200
¥3.06+0.07+2.3%¥2.99¥3.07¥2.853,683,500
¥2.99-0.06-2.0%¥3.05¥3.18¥2.996,185,300
¥3.05-0.02-0.7%¥3.07¥3.23¥3.045,294,800
¥3.07+0.02+0.7%¥3.02¥3.08¥2.993,647,600
¥3.05-0.10-3.2%¥3.18¥3.22¥3.052,746,300
¥3.15-0.07-2.2%¥3.16¥3.23¥3.142,546,600
¥3.220.000.0%¥3.17¥3.24¥3.016,389,500
¥3.22-0.08-2.4%¥3.30¥3.35¥3.184,201,500
¥3.30+0.11+3.4%¥3.22¥3.35¥3.195,743,000
¥3.19+0.04+1.3%¥3.17¥3.27¥3.147,455,900
¥3.15-0.18-5.4%¥3.29¥3.29¥3.119,602,778
¥3.33-0.17-4.9%¥3.51¥3.55¥3.295,947,900
¥3.50-0.14-3.8%¥3.57¥3.62¥3.494,006,300
¥3.640.000.0%¥3.64¥3.69¥3.562,233,000
¥3.64-0.02-0.5%¥3.65¥3.68¥3.503,162,200
¥3.66-0.06-1.6%¥3.73¥3.75¥3.652,189,400
¥3.720.000.0%¥3.72¥3.74¥3.613,477,600
¥3.72-0.12-3.1%¥3.81¥3.84¥3.703,745,900
¥3.84+0.08+2.1%¥3.76¥3.87¥3.704,084,600
¥3.76-0.04-1.1%¥3.80¥3.85¥3.754,303,265
¥3.80-0.22-5.5%¥3.99¥4.01¥3.804,008,900
¥4.02+0.02+0.5%¥3.98¥4.12¥3.983,296,401
¥4.00-0.16-3.8%¥4.08¥4.12¥3.997,948,400
¥4.16+0.42+11.2%¥3.76¥4.27¥3.6816,559,494
¥3.74+0.04+1.1%¥3.69¥3.76¥3.653,782,900
¥3.70-0.10-2.6%¥3.81¥3.84¥3.705,613,900
¥3.80-0.05-1.3%¥3.81¥3.89¥3.792,758,400
¥3.850.000.0%¥3.87¥3.90¥3.792,398,500
¥3.85-0.11-2.8%¥3.98¥4.00¥3.842,946,700
¥3.96+0.10+2.6%¥3.84¥4.02¥3.823,345,750
¥3.86-0.09-2.3%¥3.91¥3.93¥3.822,294,275
¥3.95+0.05+1.3%¥3.86¥3.96¥3.842,565,675
¥3.90-0.15-3.7%¥4.02¥4.05¥3.894,628,300
¥4.05-0.03-0.7%¥4.08¥4.11¥4.023,258,100
¥4.08+0.01+0.2%¥4.04¥4.12¥4.042,085,100
¥4.07+0.02+0.5%¥4.06¥4.13¥4.033,001,800
¥4.05-0.07-1.7%¥4.11¥4.14¥4.022,970,000
¥4.12+0.02+0.5%¥4.07¥4.17¥4.043,207,000
¥4.10+0.05+1.2%¥4.06¥4.20¥4.054,340,600
¥4.05-0.10-2.4%¥4.14¥4.22¥4.015,108,900
¥4.15+0.12+3.0%¥4.02¥4.25¥4.006,201,300
¥4.03-0.08-1.9%¥4.09¥4.10¥3.955,160,200
¥4.11+0.09+2.2%¥4.00¥4.19¥3.995,670,500
¥4.02+0.01+0.2%¥3.98¥4.05¥3.895,113,300
¥4.01-0.25-5.9%¥4.17¥4.20¥3.998,593,400
¥4.26+0.03+0.7%¥4.23¥4.31¥4.145,064,000
¥4.23-0.12-2.8%¥4.31¥4.32¥4.216,337,500
¥4.35+0.01+0.2%¥4.29¥4.53¥4.1811,428,000
¥4.34-0.24-5.2%¥4.54¥4.55¥4.2811,189,300
¥4.58+0.11+2.5%¥4.38¥4.78¥4.3812,202,500
¥4.47-0.17-3.7%¥4.68¥4.74¥4.4113,127,800
¥4.64-0.36-7.2%¥4.87¥4.88¥4.6119,797,775
¥5.00+0.62+14.2%¥4.34¥5.25¥4.2926,905,561
¥4.38+0.23+5.5%¥4.14¥4.51¥4.0411,085,500
¥4.15+0.12+3.0%¥4.03¥4.23¥3.985,655,000
¥4.03-0.14-3.4%¥4.18¥4.19¥4.006,652,610
¥4.17-0.15-3.5%¥4.29¥4.36¥4.155,054,400
¥4.32+0.17+4.1%¥4.11¥4.47¥4.069,661,700
¥4.15+0.30+7.8%¥3.88¥4.16¥3.859,530,816
¥3.85-0.02-0.5%¥3.90¥3.96¥3.824,694,716
Ticker
Shenzhen:300167
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Shenzhen Dvision's Board Elects Chairwoman

Nov 18, 2025

Closed ¥5.84 (-1.7%) on Nov 19, 2025

All Shenzhen Dvision Co., Ltd. news

Shenzhen Dvision Co., Ltd. on 6ix

News releases
1 in the last 12 months · 1 in all · newest Nov 18, 2025 · oldest 2025

Log in to ask 6ix AI your own questions about Shenzhen Dvision Co., Ltd.