Stock listing
Shenzhen:300209 Xingyun Technology Co., Ltd. (行云科技) 股价
Follow Xingyun Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300209
¥22.75 CNY -1.45 (-6.0%)
Close on Nov 6, 2026
- Day range
- ¥22.43 – ¥24.08 CNYNov 6, 2026
- Volume
- 67.98M sharesNov 6, 2026
- Market cap
- ¥21.13B CNYAt the close on Nov 6, 2026 · price × 928.6M shares outstanding
- 52-week range
- ¥5.27 – ¥41.00 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥2.78B CNYMedian day 70.64M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300209 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥22.75 | -1.45 | -6.0% | ¥23.02 | ¥24.08 | ¥22.43 | 67,981,488 | |
| ¥24.20 | +1.25 | +5.4% | ¥21.98 | ¥24.52 | ¥21.95 | 89,072,052 | |
| ¥22.95 | +2.47 | +12.1% | ¥20.48 | ¥23.40 | ¥19.51 | 93,709,399 | |
| ¥20.48 | -1.33 | -6.1% | ¥21.98 | ¥22.30 | ¥20.20 | 67,661,798 | |
| ¥21.81 | +0.19 | +0.9% | ¥21.48 | ¥22.18 | ¥20.31 | 70,285,256 | |
| ¥21.62 | -2.33 | -9.7% | ¥22.88 | ¥23.69 | ¥21.62 | 79,979,963 | |
| ¥23.95 | -1.04 | -4.2% | ¥24.22 | ¥25.43 | ¥23.68 | 76,368,620 | |
| ¥24.99 | +0.96 | +4.0% | ¥24.75 | ¥25.00 | ¥22.02 | 128,120,760 | |
| ¥24.03 | -3.98 | -14.2% | ¥28.28 | ¥28.45 | ¥24.00 | 100,176,722 | |
| ¥28.01 | -1.64 | -5.5% | ¥29.10 | ¥30.65 | ¥27.95 | 59,031,999 | |
| ¥29.65 | -1.14 | -3.7% | ¥28.93 | ¥30.55 | ¥25.56 | 86,241,866 | |
| ¥30.79 | -2.69 | -8.0% | ¥32.89 | ¥32.93 | ¥30.79 | 63,194,569 | |
| ¥33.48 | -0.30 | -0.9% | ¥34.01 | ¥35.18 | ¥32.80 | 64,462,425 | |
| ¥33.78 | +0.68 | +2.1% | ¥33.21 | ¥35.10 | ¥32.34 | 51,773,171 | |
| ¥33.10 | +0.86 | +2.7% | ¥32.33 | ¥33.41 | ¥31.50 | 42,338,291 | |
| ¥32.24 | -0.60 | -1.8% | ¥33.89 | ¥33.92 | ¥32.00 | 36,834,396 | |
| ¥32.84 | -1.52 | -4.4% | ¥32.00 | ¥33.81 | ¥32.00 | 41,769,301 | |
| ¥34.36 | -1.39 | -3.9% | ¥35.46 | ¥35.85 | ¥34.25 | 49,618,566 | |
| ¥35.75 | +2.20 | +6.6% | ¥32.80 | ¥36.70 | ¥32.52 | 66,012,695 | |
| ¥33.55 | -0.91 | -2.6% | ¥34.00 | ¥34.79 | ¥33.50 | 39,887,461 | |
| ¥34.46 | +0.69 | +2.0% | ¥32.09 | ¥34.87 | ¥29.50 | 70,640,094 | |
| ¥33.77 | +0.62 | +1.9% | ¥33.03 | ¥35.17 | ¥32.86 | 50,098,102 | |
| ¥33.15 | -0.55 | -1.6% | ¥34.60 | ¥34.91 | ¥32.92 | 46,433,199 | |
| ¥33.70 | +0.16 | +0.5% | ¥33.19 | ¥34.30 | ¥32.88 | 34,637,102 | |
| ¥33.54 | -2.81 | -7.7% | ¥36.17 | ¥36.34 | ¥33.25 | 55,427,398 | |
| ¥36.35 | -1.06 | -2.8% | ¥37.50 | ¥37.80 | ¥36.16 | 41,577,277 | |
| ¥37.41 | -0.74 | -1.9% | ¥38.02 | ¥38.57 | ¥37.28 | 50,589,246 | |
| ¥38.15 | +1.07 | +2.9% | ¥37.82 | ¥38.87 | ¥37.23 | 73,859,320 | |
| ¥37.08 | +2.92 | +8.5% | ¥34.30 | ¥37.40 | ¥34.17 | 104,744,461 | |
| ¥34.16 | -0.21 | -0.6% | ¥35.00 | ¥35.00 | ¥32.32 | 77,864,797 | |
| ¥34.37 | -0.13 | -0.4% | ¥35.00 | ¥36.15 | ¥34.21 | 52,832,285 | |
| ¥34.50 | +0.82 | +2.4% | ¥33.68 | ¥34.84 | ¥33.68 | 55,481,656 | |
| ¥33.68 | -2.57 | -7.1% | ¥35.66 | ¥36.31 | ¥33.18 | 74,849,633 | |
| ¥36.25 | -0.75 | -2.0% | ¥36.27 | ¥37.66 | ¥35.86 | 61,803,898 | |
| ¥37.00 | +0.60 | +1.6% | ¥35.29 | ¥37.92 | ¥34.40 | 79,527,695 | |
| ¥36.40 | -1.29 | -3.4% | ¥36.95 | ¥37.50 | ¥36.00 | 69,493,008 | |
| ¥37.69 | +2.15 | +6.0% | ¥36.09 | ¥37.98 | ¥35.70 | 94,216,414 | |
| ¥35.54 | -0.37 | -1.0% | ¥35.86 | ¥37.19 | ¥34.94 | 77,462,297 | |
| ¥35.91 | +1.10 | +3.2% | ¥35.41 | ¥36.50 | ¥33.99 | 69,133,805 | |
| ¥34.81 | -0.29 | -0.8% | ¥35.11 | ¥36.79 | ¥34.78 | 76,263,695 | |
| ¥35.10 | +0.70 | +2.0% | ¥34.41 | ¥35.50 | ¥34.40 | 59,597,387 | |
| ¥34.40 | +0.83 | +2.5% | ¥33.03 | ¥35.18 | ¥32.60 | 59,298,238 | |
| ¥33.57 | -1.30 | -3.7% | ¥35.00 | ¥35.22 | ¥33.31 | 48,520,031 | |
| ¥34.87 | +1.34 | +4.0% | ¥32.60 | ¥35.27 | ¥32.30 | 62,844,352 | |
| ¥33.53 | -1.95 | -5.5% | ¥34.85 | ¥35.03 | ¥33.50 | 65,101,848 | |
| ¥35.48 | +0.56 | +1.6% | ¥34.92 | ¥36.00 | ¥34.41 | 72,843,602 | |
| ¥34.92 | +0.21 | +0.6% | ¥34.55 | ¥35.40 | ¥33.50 | 74,123,102 | |
| ¥34.71 | +0.81 | +2.4% | ¥33.00 | ¥35.50 | ¥32.56 | 93,174,180 | |
| ¥33.90 | +1.60 | +5.0% | ¥32.80 | ¥33.98 | ¥31.01 | 92,191,188 | |
| ¥32.30 | -0.62 | -1.9% | ¥32.98 | ¥33.15 | ¥31.80 | 60,559,168 | |
| ¥32.92 | +0.41 | +1.3% | ¥32.19 | ¥33.51 | ¥31.19 | 78,899,102 | |
| ¥32.51 | -3.96 | -10.9% | ¥33.90 | ¥35.37 | ¥32.22 | 117,028,445 | |
| ¥36.47 | -2.83 | -7.2% | ¥38.50 | ¥38.62 | ¥36.30 | 130,508,211 | |
| ¥39.30 | +0.37 | +1.0% | ¥38.78 | ¥40.00 | ¥37.42 | 144,315,391 | |
| ¥38.93 | +3.58 | +10.1% | ¥36.23 | ¥39.19 | ¥34.80 | 181,082,781 | |
| ¥35.35 | -1.15 | -3.2% | ¥39.73 | ¥41.00 | ¥35.28 | 166,847,172 | |
| ¥36.50 | +1.58 | +4.5% | ¥37.50 | ¥38.18 | ¥34.98 | 138,632,234 | |
| ¥34.92 | -3.47 | -9.0% | ¥38.15 | ¥38.68 | ¥34.88 | 163,985,094 | |
| ¥38.39 | +1.20 | +3.2% | ¥37.22 | ¥39.55 | ¥35.83 | 165,883,469 | |
| ¥37.19 | +2.52 | +7.3% | ¥34.68 | ¥38.00 | ¥33.68 | 201,653,938 | |
| ¥34.67 | -2.30 | -6.2% | ¥35.19 | ¥37.35 | ¥33.66 | 217,019,594 |
Splits
2 splits since 2012 · SZSE:300209 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 1.4851-for-1 | Split | |
| 2-for-1 | Split |
- Ticker
- Shenzhen:300209
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 1, 2026
Xingyun Tech's Unit Signs Contract To Provide Computing Service
Latest news
Xingyun Tech's Unit Signs Contract To Provide Computing Service
Jul 1, 2026
Closed ¥29.15 (+1.0%) on Jul 2, 2026
Xingyun Tech Expects To Buy Servers With Up To 7 Billion Yuan In 2026
Apr 1, 2026
Closed ¥9.37 (-8.6%) on Apr 2, 2026
Youkeshu Technology Plans To Change Name
Feb 12, 2026
Closed ¥7.62 (-0.8%) on Feb 13, 2026
Xingyun Technology Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 4 in all · newest Jul 1, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xingyun Technology Co., Ltd.