Stock listing
Shenzhen:300528 Omnijoi Media Corp. (幸福蓝海) 股价
Follow Omnijoi Media Corp. into a list and get an email when it puts out news.
Share price · SZSE:300528
¥13.03 CNY +1.33 (+11.4%)
Close on Nov 2, 2026
- Day range
- ¥11.45 – ¥13.26 CNYNov 2, 2026
- Volume
- 20.61M sharesNov 2, 2026
- Market cap
- ¥4.86B CNYAt the close on Nov 2, 2026 · price × 372.6M shares outstanding
- 52-week range
- ¥11.06 – ¥29.46 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥221.2M CNYMedian day 12.60M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300528 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.03 | +1.33 | +11.4% | ¥11.68 | ¥13.26 | ¥11.45 | 20,612,080 | |
| ¥11.70 | -1.08 | -8.5% | ¥12.47 | ¥12.55 | ¥11.70 | 14,748,660 | |
| ¥12.78 | +0.17 | +1.3% | ¥12.50 | ¥13.67 | ¥12.30 | 21,934,202 | |
| ¥12.61 | +0.33 | +2.7% | ¥12.12 | ¥12.69 | ¥11.95 | 11,241,300 | |
| ¥12.28 | +0.14 | +1.2% | ¥12.20 | ¥12.82 | ¥12.05 | 12,234,320 | |
| ¥12.14 | -0.04 | -0.3% | ¥12.00 | ¥12.32 | ¥11.78 | 7,419,100 | |
| ¥12.18 | +0.47 | +4.0% | ¥11.60 | ¥12.24 | ¥11.06 | 11,350,900 | |
| ¥11.71 | -0.94 | -7.4% | ¥12.61 | ¥12.62 | ¥11.71 | 10,772,000 | |
| ¥12.65 | +0.02 | +0.2% | ¥12.73 | ¥13.23 | ¥12.60 | 10,000,000 | |
| ¥12.63 | +0.29 | +2.4% | ¥12.18 | ¥12.74 | ¥12.18 | 9,552,500 | |
| ¥12.34 | -0.23 | -1.8% | ¥12.58 | ¥13.08 | ¥12.08 | 11,372,300 | |
| ¥12.57 | -0.60 | -4.6% | ¥13.30 | ¥13.59 | ¥12.53 | 11,189,250 | |
| ¥13.17 | -0.66 | -4.8% | ¥13.50 | ¥13.83 | ¥13.13 | 10,585,352 | |
| ¥13.83 | +0.06 | +0.4% | ¥13.72 | ¥14.00 | ¥13.43 | 14,200,320 | |
| ¥13.77 | -0.01 | -0.1% | ¥13.55 | ¥13.81 | ¥13.15 | 12,374,740 | |
| ¥13.78 | +0.28 | +2.1% | ¥13.41 | ¥13.99 | ¥13.29 | 18,209,301 | |
| ¥13.50 | +0.79 | +6.2% | ¥12.60 | ¥13.63 | ¥12.42 | 15,894,670 | |
| ¥12.71 | -0.34 | -2.6% | ¥13.00 | ¥13.11 | ¥12.66 | 7,098,240 | |
| ¥13.05 | -0.44 | -3.3% | ¥13.50 | ¥13.60 | ¥13.02 | 10,522,740 | |
| ¥13.49 | +0.15 | +1.1% | ¥13.28 | ¥13.60 | ¥13.07 | 9,820,740 | |
| ¥13.34 | -0.25 | -1.8% | ¥14.03 | ¥14.21 | ¥13.28 | 13,283,100 | |
| ¥13.59 | -0.16 | -1.2% | ¥13.86 | ¥13.87 | ¥13.56 | 5,901,450 | |
| ¥13.75 | -0.32 | -2.3% | ¥13.91 | ¥13.95 | ¥13.61 | 9,805,820 | |
| ¥14.07 | -0.18 | -1.3% | ¥14.28 | ¥14.35 | ¥14.00 | 12,060,200 | |
| ¥14.25 | +0.14 | +1.0% | ¥14.16 | ¥14.44 | ¥13.76 | 13,021,000 | |
| ¥14.11 | +0.12 | +0.9% | ¥13.88 | ¥14.52 | ¥13.83 | 13,192,100 | |
| ¥13.99 | +0.39 | +2.9% | ¥13.65 | ¥14.12 | ¥13.56 | 12,334,300 | |
| ¥13.60 | +0.06 | +0.4% | ¥13.51 | ¥13.78 | ¥13.40 | 7,100,200 | |
| ¥13.54 | -0.46 | -3.3% | ¥14.01 | ¥14.18 | ¥13.43 | 11,470,200 | |
| ¥14.00 | -0.51 | -3.5% | ¥14.30 | ¥14.56 | ¥13.98 | 13,556,420 | |
| ¥14.51 | -0.02 | -0.1% | ¥14.41 | ¥14.90 | ¥14.06 | 18,948,641 | |
| ¥14.53 | -0.29 | -2.0% | ¥14.60 | ¥15.00 | ¥14.33 | 22,465,801 | |
| ¥14.82 | +0.53 | +3.7% | ¥14.11 | ¥14.98 | ¥13.62 | 40,031,820 | |
| ¥14.29 | +0.17 | +1.2% | ¥13.87 | ¥14.60 | ¥13.63 | 26,070,359 | |
| ¥14.12 | +0.18 | +1.3% | ¥13.85 | ¥14.25 | ¥13.57 | 27,636,900 | |
| ¥13.94 | +0.08 | +0.6% | ¥13.57 | ¥14.24 | ¥13.57 | 31,862,881 | |
| ¥13.86 | +0.74 | +5.6% | ¥13.30 | ¥15.54 | ¥13.27 | 39,224,012 | |
| ¥13.12 | -0.45 | -3.3% | ¥13.32 | ¥13.60 | ¥13.02 | 10,364,779 | |
| ¥13.57 | +0.24 | +1.8% | ¥13.20 | ¥13.80 | ¥13.15 | 17,981,250 | |
| ¥13.33 | +0.51 | +4.0% | ¥12.63 | ¥13.55 | ¥12.63 | 15,521,370 | |
| ¥12.82 | -0.05 | -0.4% | ¥12.94 | ¥13.07 | ¥12.82 | 7,205,619 | |
| ¥12.87 | -0.10 | -0.8% | ¥12.97 | ¥13.00 | ¥12.77 | 6,861,300 | |
| ¥12.97 | +0.10 | +0.8% | ¥12.81 | ¥13.02 | ¥12.78 | 7,484,880 | |
| ¥12.87 | +0.25 | +2.0% | ¥12.49 | ¥12.98 | ¥12.48 | 8,445,200 | |
| ¥12.62 | -0.31 | -2.4% | ¥12.65 | ¥12.80 | ¥12.50 | 7,448,000 | |
| ¥12.93 | -0.01 | -0.1% | ¥12.83 | ¥12.99 | ¥12.66 | 6,752,980 | |
| ¥12.94 | +0.18 | +1.4% | ¥12.79 | ¥12.98 | ¥12.69 | 7,403,700 | |
| ¥12.76 | -0.70 | -5.2% | ¥13.35 | ¥13.35 | ¥12.74 | 11,813,420 | |
| ¥13.46 | -0.12 | -0.9% | ¥13.37 | ¥13.56 | ¥13.28 | 10,729,058 | |
| ¥13.58 | -0.16 | -1.2% | ¥13.94 | ¥14.00 | ¥13.49 | 15,790,898 | |
| ¥13.74 | -0.53 | -3.7% | ¥14.17 | ¥14.20 | ¥13.47 | 19,629,920 | |
| ¥14.27 | -1.10 | -7.2% | ¥15.02 | ¥15.19 | ¥14.20 | 32,019,385 | |
| ¥15.37 | +0.34 | +2.3% | ¥14.45 | ¥15.56 | ¥14.45 | 39,780,352 | |
| ¥15.03 | +0.23 | +1.6% | ¥14.89 | ¥15.66 | ¥14.50 | 40,561,188 | |
| ¥14.80 | +0.84 | +6.0% | ¥14.51 | ¥15.10 | ¥13.92 | 40,406,945 | |
| ¥13.96 | -0.15 | -1.1% | ¥13.99 | ¥14.08 | ¥13.51 | 17,190,439 | |
| ¥14.11 | +0.13 | +0.9% | ¥14.16 | ¥14.46 | ¥13.69 | 21,931,600 | |
| ¥13.98 | +0.12 | +0.9% | ¥13.65 | ¥14.12 | ¥13.65 | 12,827,120 | |
| ¥13.86 | +0.65 | +4.9% | ¥13.39 | ¥13.97 | ¥13.09 | 20,640,699 | |
| ¥13.21 | -0.30 | -2.2% | ¥13.47 | ¥13.55 | ¥12.93 | 17,404,900 |
- Ticker
- Shenzhen:300528
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Omnijoi Media Corp.