Stock listing
Shenzhen:300415 Yizumi Holdings Co., Ltd. (伊之密) 股价
Follow Yizumi Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300415
¥18.20 CNY -0.37 (-2.0%)
Close on Nov 6, 2026
- Day range
- ¥17.95 – ¥18.46 CNYNov 6, 2026
- Volume
- 3.83M sharesNov 6, 2026
- Market cap
- ¥8.53B CNYAt the close on Nov 6, 2026 · price × 468.6M shares outstanding
- 52-week range
- ¥16.98 – ¥28.78 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥96.59M CNYMedian day 4.47M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300415 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥18.20 | -0.37 | -2.0% | ¥18.01 | ¥18.46 | ¥17.95 | 3,830,402 | |
| ¥18.57 | +0.38 | +2.1% | ¥18.05 | ¥18.80 | ¥17.98 | 7,123,142 | |
| ¥18.19 | +0.15 | +0.8% | ¥18.14 | ¥18.35 | ¥17.72 | 7,346,188 | |
| ¥18.04 | +0.28 | +1.6% | ¥17.73 | ¥18.17 | ¥17.54 | 4,837,327 | |
| ¥17.76 | +0.14 | +0.8% | ¥17.70 | ¥17.89 | ¥17.21 | 6,029,500 | |
| ¥17.62 | -0.50 | -2.8% | ¥18.00 | ¥18.28 | ¥17.62 | 6,117,400 | |
| ¥18.12 | -0.16 | -0.9% | ¥18.14 | ¥18.67 | ¥17.89 | 8,343,080 | |
| ¥18.28 | +1.21 | +7.1% | ¥17.18 | ¥18.93 | ¥17.13 | 13,369,858 | |
| ¥17.07 | -1.07 | -5.9% | ¥17.51 | ¥18.10 | ¥16.98 | 9,659,842 | |
| ¥18.14 | -0.47 | -2.5% | ¥18.50 | ¥18.63 | ¥18.14 | 3,621,200 | |
| ¥18.61 | +0.55 | +3.0% | ¥17.86 | ¥18.67 | ¥17.52 | 6,412,672 | |
| ¥18.06 | -0.24 | -1.3% | ¥18.24 | ¥18.43 | ¥18.03 | 3,312,640 | |
| ¥18.30 | +0.05 | +0.3% | ¥18.27 | ¥18.37 | ¥18.12 | 2,552,591 | |
| ¥18.25 | +0.13 | +0.7% | ¥18.14 | ¥18.46 | ¥17.94 | 4,613,751 | |
| ¥18.12 | +0.65 | +3.7% | ¥17.47 | ¥18.37 | ¥17.35 | 7,586,069 | |
| ¥17.47 | -0.01 | -0.1% | ¥17.64 | ¥18.06 | ¥17.43 | 5,611,449 | |
| ¥17.48 | -0.52 | -2.9% | ¥17.64 | ¥17.64 | ¥17.24 | 4,469,278 | |
| ¥18.00 | -0.15 | -0.8% | ¥18.10 | ¥18.29 | ¥17.85 | 3,676,977 | |
| ¥18.15 | -0.25 | -1.4% | ¥18.31 | ¥18.31 | ¥17.92 | 3,956,935 | |
| ¥18.40 | -0.42 | -2.2% | ¥18.78 | ¥18.86 | ¥18.36 | 3,583,100 | |
| ¥18.82 | +0.07 | +0.4% | ¥18.76 | ¥18.92 | ¥18.42 | 4,675,754 | |
| ¥18.75 | -0.06 | -0.3% | ¥18.82 | ¥18.99 | ¥18.68 | 2,751,368 | |
| ¥18.81 | -0.18 | -0.9% | ¥18.95 | ¥19.18 | ¥18.81 | 2,870,000 | |
| ¥18.99 | +0.18 | +1.0% | ¥18.79 | ¥19.02 | ¥18.72 | 2,248,672 | |
| ¥18.81 | -0.14 | -0.7% | ¥18.92 | ¥18.96 | ¥18.48 | 3,343,061 | |
| ¥18.95 | -0.20 | -1.0% | ¥19.13 | ¥19.27 | ¥18.80 | 4,958,600 | |
| ¥19.15 | +0.26 | +1.4% | ¥18.95 | ¥19.35 | ¥18.84 | 5,131,564 | |
| ¥18.89 | -0.05 | -0.3% | ¥19.03 | ¥19.13 | ¥18.82 | 2,738,200 | |
| ¥18.94 | +0.05 | +0.3% | ¥18.91 | ¥19.09 | ¥18.83 | 2,911,970 | |
| ¥18.89 | -0.02 | -0.1% | ¥18.96 | ¥19.01 | ¥18.70 | 3,964,162 | |
| ¥18.91 | +0.13 | +0.7% | ¥18.66 | ¥19.06 | ¥18.66 | 2,965,077 | |
| ¥18.78 | +0.03 | +0.2% | ¥18.65 | ¥18.85 | ¥18.45 | 2,678,900 | |
| ¥18.75 | -0.09 | -0.5% | ¥18.78 | ¥18.96 | ¥18.68 | 2,403,800 | |
| ¥18.84 | +0.31 | +1.7% | ¥18.59 | ¥18.88 | ¥18.38 | 3,725,500 | |
| ¥18.53 | -0.30 | -1.6% | ¥18.76 | ¥18.80 | ¥18.50 | 4,431,300 | |
| ¥18.83 | -0.49 | -2.5% | ¥19.24 | ¥19.30 | ¥18.76 | 4,408,099 | |
| ¥19.32 | -0.12 | -0.6% | ¥19.48 | ¥19.52 | ¥19.22 | 4,274,587 | |
| ¥19.44 | +0.03 | +0.2% | ¥19.40 | ¥19.52 | ¥19.30 | 3,005,875 | |
| ¥19.41 | +0.16 | +0.8% | ¥19.24 | ¥19.56 | ¥19.06 | 5,054,600 | |
| ¥19.25 | -0.13 | -0.7% | ¥19.50 | ¥19.63 | ¥19.15 | 4,042,400 | |
| ¥19.38 | +0.13 | +0.7% | ¥19.33 | ¥19.48 | ¥19.16 | 3,568,601 | |
| ¥19.25 | -0.47 | -2.4% | ¥19.67 | ¥19.67 | ¥19.19 | 4,570,007 | |
| ¥19.72 | -0.10 | -0.5% | ¥19.79 | ¥19.89 | ¥19.63 | 3,487,427 | |
| ¥19.82 | +0.12 | +0.6% | ¥19.68 | ¥19.86 | ¥19.43 | 4,021,800 | |
| ¥19.70 | -0.10 | -0.5% | ¥19.72 | ¥19.88 | ¥19.68 | 3,581,300 | |
| ¥19.80 | +0.07 | +0.4% | ¥19.79 | ¥19.85 | ¥19.44 | 5,188,816 | |
| ¥19.73 | +0.05 | +0.3% | ¥19.72 | ¥19.86 | ¥19.55 | 4,739,221 | |
| ¥19.68 | +0.17 | +0.9% | ¥19.33 | ¥19.75 | ¥19.10 | 4,063,000 | |
| ¥19.51 | -0.29 | -1.5% | ¥19.75 | ¥19.75 | ¥19.21 | 5,706,520 | |
| ¥19.80 | +0.22 | +1.1% | ¥19.55 | ¥19.87 | ¥19.39 | 2,963,800 | |
| ¥19.58 | -0.21 | -1.1% | ¥19.99 | ¥20.07 | ¥19.51 | 4,710,484 | |
| ¥19.79 | -0.91 | -4.4% | ¥20.59 | ¥20.68 | ¥19.70 | 6,057,459 | |
| ¥20.70 | -0.28 | -1.3% | ¥20.95 | ¥20.95 | ¥20.52 | 3,864,649 | |
| ¥20.98 | +0.25 | +1.2% | ¥20.82 | ¥20.98 | ¥20.54 | 5,573,217 | |
| ¥20.73 | -0.34 | -1.6% | ¥21.13 | ¥21.20 | ¥20.60 | 4,524,511 | |
| ¥21.07 | -0.57 | -2.6% | ¥21.64 | ¥21.74 | ¥21.05 | 5,905,287 | |
| ¥21.64 | +0.11 | +0.5% | ¥21.42 | ¥21.75 | ¥21.28 | 5,244,692 | |
| ¥21.53 | +0.32 | +1.5% | ¥21.19 | ¥21.98 | ¥20.96 | 10,033,814 | |
| ¥21.21 | -0.07 | -0.3% | ¥21.30 | ¥21.42 | ¥20.89 | 6,127,800 | |
| ¥21.28 | -0.32 | -1.5% | ¥21.64 | ¥21.64 | ¥21.08 | 8,044,112 | |
| ¥21.60 | +0.33 | +1.6% | ¥21.13 | ¥22.59 | ¥21.01 | 15,904,668 |
- Ticker
- Shenzhen:300415
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Yizumi Holdings Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Yizumi Holdings Co., Ltd.