Stock listing
Shenzhen:300467 Sichuan Xun You Network Technology Co., Ltd. (迅游科技) 股价
Follow Sichuan Xun You Network Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300467
¥28.68 CNY -0.64 (-2.2%)
Close on Nov 3, 2026
- Day range
- ¥28.64 – ¥30.76 CNYNov 3, 2026
- Volume
- 3.75M sharesNov 3, 2026
- Market cap
- ¥5.83B CNYAt the close on Nov 3, 2026 · price × 203.2M shares outstanding
- 52-week range
- ¥23.50 – ¥43.39 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥114.8M CNYMedian day 3.05M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300467 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥28.68 | -0.64 | -2.2% | ¥29.14 | ¥30.76 | ¥28.64 | 3,753,875 | |
| ¥29.32 | +1.42 | +5.1% | ¥28.00 | ¥29.65 | ¥27.50 | 3,716,790 | |
| ¥27.90 | -1.59 | -5.4% | ¥28.50 | ¥29.34 | ¥27.90 | 3,208,600 | |
| ¥29.49 | -0.78 | -2.6% | ¥29.94 | ¥30.75 | ¥29.49 | 2,890,500 | |
| ¥30.27 | +0.32 | +1.1% | ¥30.02 | ¥30.86 | ¥29.90 | 2,058,895 | |
| ¥29.95 | -0.91 | -2.9% | ¥30.86 | ¥31.15 | ¥29.91 | 1,604,800 | |
| ¥30.86 | -0.35 | -1.1% | ¥31.16 | ¥31.49 | ¥30.25 | 2,232,418 | |
| ¥31.21 | +0.41 | +1.3% | ¥30.49 | ¥31.38 | ¥29.29 | 3,783,800 | |
| ¥30.80 | -1.20 | -3.7% | ¥31.78 | ¥32.01 | ¥30.80 | 2,654,960 | |
| ¥32.00 | +1.35 | +4.4% | ¥30.66 | ¥32.38 | ¥30.66 | 4,098,560 | |
| ¥30.65 | +0.94 | +3.2% | ¥29.71 | ¥31.08 | ¥29.40 | 3,320,857 | |
| ¥29.71 | -0.61 | -2.0% | ¥29.98 | ¥29.98 | ¥28.58 | 4,442,657 | |
| ¥30.32 | -0.49 | -1.6% | ¥31.46 | ¥31.75 | ¥30.01 | 2,855,404 | |
| ¥30.81 | -0.99 | -3.1% | ¥31.01 | ¥31.87 | ¥30.65 | 3,415,500 | |
| ¥31.80 | -0.45 | -1.4% | ¥32.28 | ¥32.80 | ¥31.69 | 2,482,300 | |
| ¥32.25 | +0.25 | +0.8% | ¥32.00 | ¥32.67 | ¥31.40 | 2,746,576 | |
| ¥32.00 | -2.06 | -6.0% | ¥33.89 | ¥34.24 | ¥32.00 | 3,896,078 | |
| ¥34.06 | +1.89 | +5.9% | ¥32.17 | ¥34.18 | ¥31.30 | 4,954,802 | |
| ¥32.17 | -0.12 | -0.4% | ¥32.17 | ¥33.10 | ¥31.75 | 2,383,512 | |
| ¥32.29 | -0.11 | -0.3% | ¥32.40 | ¥32.97 | ¥32.20 | 1,674,600 | |
| ¥32.40 | +0.09 | +0.3% | ¥32.32 | ¥32.80 | ¥32.19 | 1,743,900 | |
| ¥32.31 | -0.37 | -1.1% | ¥32.67 | ¥32.83 | ¥31.90 | 2,500,055 | |
| ¥32.68 | -0.77 | -2.3% | ¥33.50 | ¥33.65 | ¥32.61 | 1,998,000 | |
| ¥33.45 | +0.08 | +0.2% | ¥33.35 | ¥33.70 | ¥33.03 | 2,084,546 | |
| ¥33.37 | -0.58 | -1.7% | ¥33.98 | ¥34.11 | ¥33.30 | 2,101,900 | |
| ¥33.95 | +0.75 | +2.3% | ¥33.19 | ¥34.37 | ¥33.19 | 3,782,017 | |
| ¥33.20 | +0.24 | +0.7% | ¥33.01 | ¥33.30 | ¥32.76 | 2,080,000 | |
| ¥32.96 | +0.04 | +0.1% | ¥32.92 | ¥33.58 | ¥32.75 | 1,547,500 | |
| ¥32.92 | -0.42 | -1.3% | ¥33.35 | ¥33.55 | ¥32.66 | 2,700,700 | |
| ¥33.34 | +0.45 | +1.4% | ¥33.19 | ¥33.50 | ¥32.71 | 2,294,003 | |
| ¥32.89 | +0.83 | +2.6% | ¥32.00 | ¥33.20 | ¥31.84 | 2,602,200 | |
| ¥32.06 | -0.71 | -2.2% | ¥32.71 | ¥32.71 | ¥31.46 | 3,454,600 | |
| ¥32.77 | -0.67 | -2.0% | ¥33.44 | ¥33.44 | ¥32.75 | 2,130,100 | |
| ¥33.44 | -0.10 | -0.3% | ¥33.23 | ¥33.98 | ¥33.01 | 2,596,000 | |
| ¥33.54 | -1.16 | -3.3% | ¥34.70 | ¥34.76 | ¥33.50 | 3,707,400 | |
| ¥34.70 | -0.36 | -1.0% | ¥34.90 | ¥35.80 | ¥34.61 | 3,012,400 | |
| ¥35.06 | -0.49 | -1.4% | ¥35.55 | ¥35.79 | ¥34.88 | 3,053,200 | |
| ¥35.55 | -0.13 | -0.4% | ¥36.00 | ¥36.12 | ¥34.76 | 3,468,500 | |
| ¥35.68 | -0.37 | -1.0% | ¥35.85 | ¥36.58 | ¥35.53 | 4,480,400 | |
| ¥36.05 | -0.01 | 0.0% | ¥36.00 | ¥36.68 | ¥35.70 | 4,207,341 | |
| ¥36.06 | +1.22 | +3.5% | ¥35.06 | ¥36.11 | ¥34.42 | 5,000,600 | |
| ¥34.84 | +1.29 | +3.8% | ¥33.35 | ¥35.39 | ¥33.21 | 5,022,234 | |
| ¥33.55 | +0.43 | +1.3% | ¥33.11 | ¥33.65 | ¥32.90 | 2,153,700 | |
| ¥33.12 | -0.15 | -0.5% | ¥33.35 | ¥33.63 | ¥32.65 | 1,932,799 | |
| ¥33.27 | +0.56 | +1.7% | ¥32.62 | ¥33.46 | ¥32.20 | 2,592,000 | |
| ¥32.71 | -0.08 | -0.2% | ¥32.57 | ¥33.09 | ¥32.01 | 1,896,250 | |
| ¥32.79 | -0.38 | -1.1% | ¥33.03 | ¥33.04 | ¥32.18 | 2,802,513 | |
| ¥33.17 | +0.07 | +0.2% | ¥33.95 | ¥34.07 | ¥33.03 | 3,202,620 | |
| ¥33.10 | -1.67 | -4.8% | ¥34.24 | ¥34.42 | ¥33.01 | 4,821,184 | |
| ¥34.77 | -0.46 | -1.3% | ¥34.99 | ¥35.33 | ¥33.46 | 7,300,728 | |
| ¥35.23 | -3.09 | -8.1% | ¥38.50 | ¥38.66 | ¥34.65 | 13,170,596 | |
| ¥38.32 | +2.69 | +7.5% | ¥35.60 | ¥38.38 | ¥35.35 | 9,483,439 | |
| ¥35.63 | -0.04 | -0.1% | ¥36.51 | ¥37.30 | ¥35.61 | 5,328,029 | |
| ¥35.67 | +1.16 | +3.4% | ¥34.40 | ¥36.48 | ¥34.40 | 5,371,800 | |
| ¥34.51 | -0.03 | -0.1% | ¥34.54 | ¥35.16 | ¥34.06 | 3,180,600 | |
| ¥34.54 | +0.50 | +1.5% | ¥34.38 | ¥34.62 | ¥33.81 | 3,123,644 | |
| ¥34.04 | -0.23 | -0.7% | ¥34.26 | ¥34.50 | ¥33.50 | 2,365,400 | |
| ¥34.27 | -0.02 | -0.1% | ¥34.54 | ¥35.12 | ¥33.75 | 3,248,000 | |
| ¥34.29 | +1.21 | +3.7% | ¥32.89 | ¥34.94 | ¥32.68 | 4,399,384 | |
| ¥33.08 | +1.57 | +5.0% | ¥31.65 | ¥33.39 | ¥31.65 | 3,851,647 | |
| ¥31.51 | +0.46 | +1.5% | ¥31.04 | ¥31.88 | ¥31.00 | 1,823,500 |
- Ticker
- Shenzhen:300467
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Sichuan Xun You Network Technology Co., Ltd.