Stock listing
Shenzhen:300322 Huizhou Speed Wireless Technology Co., Ltd. (硕贝德) 股价
Follow Huizhou Speed Wireless Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300322
¥14.22 CNY +0.60 (+4.4%)
Close on Nov 2, 2026
- Day range
- ¥13.45 – ¥14.37 CNYNov 2, 2026
- Volume
- 16.68M sharesNov 2, 2026
- Market cap
- ¥6.54B CNYAt the close on Nov 2, 2026 · price × 460.0M shares outstanding
- 52-week range
- ¥13.45 – ¥36.88 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥392.5M CNYMedian day 18.11M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300322 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.22 | +0.60 | +4.4% | ¥13.79 | ¥14.37 | ¥13.45 | 16,680,688 | |
| ¥13.62 | -0.81 | -5.6% | ¥14.01 | ¥14.68 | ¥13.60 | 18,103,118 | |
| ¥14.43 | -0.55 | -3.7% | ¥14.90 | ¥15.03 | ¥14.40 | 14,124,592 | |
| ¥14.98 | +0.45 | +3.1% | ¥14.72 | ¥15.21 | ¥14.68 | 14,384,086 | |
| ¥14.53 | -0.64 | -4.2% | ¥15.37 | ¥15.47 | ¥14.53 | 11,357,106 | |
| ¥15.17 | -0.60 | -3.8% | ¥15.59 | ¥15.69 | ¥15.13 | 15,866,826 | |
| ¥15.77 | +0.78 | +5.2% | ¥14.70 | ¥15.86 | ¥13.98 | 25,577,489 | |
| ¥14.99 | -0.22 | -1.4% | ¥15.22 | ¥16.10 | ¥14.98 | 21,295,653 | |
| ¥15.21 | +0.22 | +1.5% | ¥15.01 | ¥15.48 | ¥14.92 | 13,136,778 | |
| ¥14.99 | +0.51 | +3.5% | ¥14.38 | ¥15.26 | ¥14.32 | 16,257,129 | |
| ¥14.48 | -0.02 | -0.1% | ¥14.32 | ¥14.65 | ¥14.02 | 12,338,188 | |
| ¥14.50 | -0.02 | -0.1% | ¥14.80 | ¥15.05 | ¥14.39 | 15,001,623 | |
| ¥14.52 | -0.62 | -4.1% | ¥14.63 | ¥15.03 | ¥14.43 | 15,354,357 | |
| ¥15.14 | -0.43 | -2.8% | ¥15.50 | ¥15.56 | ¥15.13 | 13,933,448 | |
| ¥15.57 | -0.43 | -2.7% | ¥15.60 | ¥15.77 | ¥14.81 | 26,543,619 | |
| ¥16.00 | +0.60 | +3.9% | ¥15.34 | ¥16.27 | ¥14.94 | 27,735,213 | |
| ¥15.40 | -0.21 | -1.3% | ¥15.50 | ¥15.54 | ¥14.58 | 19,220,955 | |
| ¥15.61 | -0.35 | -2.2% | ¥16.08 | ¥16.42 | ¥15.46 | 15,529,841 | |
| ¥15.96 | -0.49 | -3.0% | ¥16.56 | ¥16.68 | ¥15.88 | 16,024,921 | |
| ¥16.45 | +0.12 | +0.7% | ¥16.33 | ¥16.72 | ¥16.10 | 16,138,257 | |
| ¥16.33 | -1.40 | -7.9% | ¥17.80 | ¥17.80 | ¥16.13 | 28,013,217 | |
| ¥17.73 | -0.84 | -4.5% | ¥18.58 | ¥18.75 | ¥17.70 | 20,598,057 | |
| ¥18.57 | -0.25 | -1.3% | ¥18.83 | ¥18.99 | ¥18.46 | 16,750,740 | |
| ¥18.82 | -0.44 | -2.3% | ¥19.55 | ¥19.58 | ¥18.74 | 27,151,242 | |
| ¥19.26 | +0.82 | +4.4% | ¥18.52 | ¥19.65 | ¥18.43 | 45,651,398 | |
| ¥18.44 | +1.15 | +6.7% | ¥17.50 | ¥18.70 | ¥17.31 | 40,119,285 | |
| ¥17.29 | -0.35 | -2.0% | ¥17.46 | ¥17.70 | ¥17.16 | 14,273,405 | |
| ¥17.64 | +0.47 | +2.7% | ¥17.18 | ¥17.77 | ¥17.01 | 18,126,268 | |
| ¥17.17 | -0.23 | -1.3% | ¥17.35 | ¥17.60 | ¥17.13 | 13,124,378 | |
| ¥17.40 | -0.06 | -0.3% | ¥17.22 | ¥17.68 | ¥16.86 | 13,732,838 | |
| ¥17.46 | -0.02 | -0.1% | ¥17.30 | ¥17.75 | ¥16.85 | 20,233,107 | |
| ¥17.48 | -0.43 | -2.4% | ¥17.70 | ¥17.80 | ¥17.36 | 16,310,324 | |
| ¥17.91 | -0.43 | -2.3% | ¥18.34 | ¥18.50 | ¥17.84 | 23,623,488 | |
| ¥18.34 | +0.07 | +0.4% | ¥18.56 | ¥19.06 | ¥18.22 | 37,939,367 | |
| ¥18.27 | +0.43 | +2.4% | ¥17.86 | ¥18.38 | ¥17.70 | 28,488,867 | |
| ¥17.84 | -1.11 | -5.9% | ¥18.90 | ¥18.99 | ¥17.64 | 44,545,227 | |
| ¥18.95 | +1.26 | +7.1% | ¥17.78 | ¥19.38 | ¥17.78 | 52,060,902 | |
| ¥17.69 | -0.21 | -1.2% | ¥17.57 | ¥17.87 | ¥17.51 | 14,032,505 | |
| ¥17.90 | -0.12 | -0.7% | ¥18.11 | ¥18.35 | ¥17.43 | 25,948,566 | |
| ¥18.02 | +0.41 | +2.3% | ¥17.27 | ¥18.03 | ¥17.27 | 15,519,976 | |
| ¥17.61 | -0.38 | -2.1% | ¥18.00 | ¥18.25 | ¥17.60 | 14,720,008 | |
| ¥17.99 | +0.67 | +3.9% | ¥17.45 | ¥18.06 | ¥17.33 | 17,443,268 | |
| ¥17.32 | -0.34 | -1.9% | ¥17.78 | ¥17.88 | ¥17.01 | 13,783,779 | |
| ¥17.66 | +0.61 | +3.6% | ¥16.82 | ¥17.92 | ¥16.62 | 18,413,867 | |
| ¥17.05 | -0.57 | -3.2% | ¥17.53 | ¥17.61 | ¥16.67 | 16,020,464 | |
| ¥17.62 | +0.23 | +1.3% | ¥17.14 | ¥17.89 | ¥17.04 | 14,975,260 | |
| ¥17.39 | +0.06 | +0.3% | ¥17.56 | ¥17.84 | ¥17.28 | 15,767,389 | |
| ¥17.33 | -1.56 | -8.3% | ¥18.50 | ¥18.51 | ¥17.24 | 26,073,055 | |
| ¥18.89 | -0.53 | -2.7% | ¥19.30 | ¥19.42 | ¥18.64 | 25,895,805 | |
| ¥19.42 | +0.37 | +1.9% | ¥19.00 | ¥19.42 | ¥18.55 | 36,878,988 | |
| ¥19.05 | +1.04 | +5.8% | ¥18.41 | ¥19.14 | ¥18.15 | 42,178,629 | |
| ¥18.01 | -0.39 | -2.1% | ¥18.80 | ¥18.91 | ¥18.01 | 30,897,596 | |
| ¥18.40 | +0.14 | +0.8% | ¥18.23 | ¥18.56 | ¥18.09 | 15,824,196 | |
| ¥18.26 | -0.18 | -1.0% | ¥18.16 | ¥18.63 | ¥18.04 | 18,827,389 | |
| ¥18.44 | -0.54 | -2.8% | ¥18.98 | ¥19.05 | ¥18.16 | 28,749,594 | |
| ¥18.98 | -0.22 | -1.1% | ¥19.08 | ¥19.23 | ¥18.30 | 46,830,680 | |
| ¥19.20 | +1.37 | +7.7% | ¥17.75 | ¥19.27 | ¥17.51 | 47,771,016 | |
| ¥17.83 | +0.73 | +4.3% | ¥16.96 | ¥17.99 | ¥16.95 | 21,903,809 | |
| ¥17.10 | +0.87 | +5.4% | ¥16.34 | ¥17.30 | ¥16.26 | 21,501,811 | |
| ¥16.23 | +0.43 | +2.7% | ¥15.77 | ¥16.33 | ¥15.65 | 17,679,668 |
- Ticker
- Shenzhen:300322
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Aug 12, 2026
Huizhou Speed Wireless Technology Plans Share Private Placement
Latest news
Huizhou Speed Wireless Technology Plans Share Private Placement
Aug 12, 2026
Closed ¥18.01 (-2.1%) on Aug 13, 2026
Huizhou Speed Wireless Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Huizhou Speed Wireless Technology Co., Ltd.