Stock listing
Shenzhen:300533 Shenzhen Bingchuan Network Co., Ltd. (冰川网络) 股价
Follow Shenzhen Bingchuan Network Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300533
¥15.69 CNY -0.15 (-0.9%)
Close on Nov 3, 2026
- Day range
- ¥15.55 – ¥16.27 CNYNov 3, 2026
- Volume
- 20.83M sharesNov 3, 2026
- Market cap
- ¥5.15B CNYAt the close on Nov 3, 2026 · price × 328.2M shares outstanding
- 52-week range
- ¥12.73 – ¥30.61 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥125.2M CNYMedian day 6.33M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300533 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥15.69 | -0.15 | -0.9% | ¥15.55 | ¥16.27 | ¥15.55 | 20,833,395 | |
| ¥15.84 | +1.92 | +13.8% | ¥14.02 | ¥16.11 | ¥13.73 | 26,859,765 | |
| ¥13.92 | -0.93 | -6.3% | ¥14.52 | ¥14.78 | ¥13.92 | 9,078,140 | |
| ¥14.85 | -0.01 | -0.1% | ¥14.81 | ¥15.20 | ¥14.70 | 10,112,631 | |
| ¥14.86 | +0.45 | +3.1% | ¥14.55 | ¥15.60 | ¥14.45 | 12,763,961 | |
| ¥14.41 | -0.40 | -2.7% | ¥14.69 | ¥15.15 | ¥14.41 | 10,076,350 | |
| ¥14.81 | +0.85 | +6.1% | ¥13.90 | ¥14.95 | ¥13.74 | 13,208,575 | |
| ¥13.96 | +0.62 | +4.6% | ¥13.08 | ¥14.00 | ¥12.73 | 9,667,206 | |
| ¥13.34 | -0.79 | -5.6% | ¥14.05 | ¥14.09 | ¥13.28 | 8,989,560 | |
| ¥14.13 | -0.07 | -0.5% | ¥14.19 | ¥14.62 | ¥14.02 | 5,727,960 | |
| ¥14.20 | +0.24 | +1.7% | ¥13.92 | ¥14.28 | ¥13.79 | 6,302,680 | |
| ¥13.96 | -0.13 | -0.9% | ¥13.91 | ¥14.28 | ¥13.67 | 8,075,480 | |
| ¥14.09 | -0.86 | -5.8% | ¥14.85 | ¥15.26 | ¥13.95 | 15,684,580 | |
| ¥14.95 | +0.13 | +0.9% | ¥14.41 | ¥15.97 | ¥14.41 | 21,176,600 | |
| ¥14.82 | +0.12 | +0.8% | ¥14.33 | ¥15.10 | ¥14.08 | 13,847,900 | |
| ¥14.70 | +0.22 | +1.5% | ¥14.33 | ¥14.84 | ¥14.08 | 6,982,904 | |
| ¥14.48 | +0.35 | +2.5% | ¥14.11 | ¥14.53 | ¥14.00 | 7,045,850 | |
| ¥14.13 | +0.41 | +3.0% | ¥13.64 | ¥14.23 | ¥13.32 | 5,389,894 | |
| ¥13.72 | -0.18 | -1.3% | ¥13.90 | ¥13.98 | ¥13.59 | 2,949,140 | |
| ¥13.90 | +0.03 | +0.2% | ¥13.89 | ¥13.94 | ¥13.76 | 2,469,376 | |
| ¥13.87 | +0.22 | +1.6% | ¥13.64 | ¥13.94 | ¥13.64 | 2,732,080 | |
| ¥13.65 | -0.27 | -1.9% | ¥13.90 | ¥13.96 | ¥13.60 | 3,167,423 | |
| ¥13.92 | -0.18 | -1.3% | ¥14.05 | ¥14.26 | ¥13.89 | 4,037,863 | |
| ¥14.10 | -0.47 | -3.2% | ¥14.50 | ¥14.55 | ¥14.08 | 5,734,000 | |
| ¥14.57 | +0.11 | +0.8% | ¥14.54 | ¥14.73 | ¥14.41 | 7,322,539 | |
| ¥14.46 | +0.28 | +2.0% | ¥14.19 | ¥14.62 | ¥14.09 | 6,904,400 | |
| ¥14.18 | +0.05 | +0.4% | ¥14.16 | ¥14.31 | ¥14.07 | 6,038,060 | |
| ¥14.13 | +0.02 | +0.1% | ¥14.03 | ¥14.16 | ¥13.88 | 4,423,640 | |
| ¥14.11 | -0.02 | -0.1% | ¥14.08 | ¥14.24 | ¥13.86 | 4,722,900 | |
| ¥14.13 | -0.35 | -2.4% | ¥14.50 | ¥14.61 | ¥14.13 | 4,478,393 | |
| ¥14.48 | -0.24 | -1.6% | ¥14.86 | ¥14.86 | ¥14.44 | 4,038,353 | |
| ¥14.72 | -0.33 | -2.2% | ¥14.98 | ¥14.99 | ¥14.63 | 5,121,563 | |
| ¥15.05 | -0.22 | -1.4% | ¥15.42 | ¥15.42 | ¥14.84 | 6,087,300 | |
| ¥15.27 | -0.61 | -3.8% | ¥15.66 | ¥15.82 | ¥15.21 | 10,024,016 | |
| ¥15.88 | -0.30 | -1.9% | ¥16.17 | ¥16.29 | ¥15.70 | 13,054,080 | |
| ¥16.18 | +0.57 | +3.7% | ¥15.96 | ¥17.35 | ¥15.96 | 24,123,648 | |
| ¥15.61 | +0.63 | +4.2% | ¥15.24 | ¥16.00 | ¥14.88 | 19,286,160 | |
| ¥14.98 | +0.10 | +0.7% | ¥14.93 | ¥16.00 | ¥14.80 | 14,571,808 | |
| ¥14.88 | -0.26 | -1.7% | ¥14.91 | ¥15.28 | ¥14.81 | 6,286,010 | |
| ¥15.14 | +0.43 | +2.9% | ¥14.87 | ¥15.57 | ¥14.75 | 9,310,245 | |
| ¥14.71 | +0.43 | +3.0% | ¥14.14 | ¥14.72 | ¥14.13 | 6,135,535 | |
| ¥14.28 | +0.01 | +0.1% | ¥14.26 | ¥14.45 | ¥14.22 | 4,249,480 | |
| ¥14.27 | 0.00 | 0.0% | ¥14.31 | ¥14.33 | ¥14.15 | 3,291,155 | |
| ¥14.27 | -0.03 | -0.2% | ¥14.25 | ¥14.41 | ¥14.21 | 2,991,055 | |
| ¥14.30 | +0.24 | +1.7% | ¥14.00 | ¥14.40 | ¥13.96 | 3,762,300 | |
| ¥14.06 | -0.14 | -1.0% | ¥14.22 | ¥14.28 | ¥13.95 | 3,315,853 | |
| ¥14.20 | -0.23 | -1.6% | ¥14.59 | ¥14.59 | ¥14.00 | 3,487,755 | |
| ¥14.43 | +0.18 | +1.3% | ¥14.38 | ¥14.60 | ¥14.25 | 3,634,140 | |
| ¥14.25 | -0.67 | -4.5% | ¥14.85 | ¥14.87 | ¥14.17 | 5,909,740 | |
| ¥14.92 | -0.28 | -1.8% | ¥15.20 | ¥15.20 | ¥14.77 | 5,274,890 | |
| ¥15.20 | -0.11 | -0.7% | ¥15.35 | ¥15.35 | ¥14.87 | 5,659,260 | |
| ¥15.31 | +0.10 | +0.7% | ¥15.20 | ¥15.37 | ¥14.83 | 6,542,100 | |
| ¥15.21 | -0.34 | -2.2% | ¥15.60 | ¥15.73 | ¥15.20 | 6,520,900 | |
| ¥15.55 | +0.04 | +0.3% | ¥15.38 | ¥15.68 | ¥15.36 | 5,164,300 | |
| ¥15.51 | 0.00 | 0.0% | ¥15.55 | ¥15.65 | ¥15.31 | 5,521,918 | |
| ¥15.51 | +0.27 | +1.8% | ¥15.20 | ¥15.54 | ¥15.02 | 6,334,041 | |
| ¥15.24 | -0.05 | -0.3% | ¥15.42 | ¥15.43 | ¥14.78 | 8,475,015 | |
| ¥15.29 | -0.29 | -1.9% | ¥15.49 | ¥15.87 | ¥15.08 | 9,606,638 | |
| ¥15.58 | +0.06 | +0.4% | ¥15.30 | ¥15.80 | ¥15.30 | 12,430,309 | |
| ¥15.52 | +0.71 | +4.8% | ¥14.89 | ¥15.64 | ¥14.71 | 14,955,857 | |
| ¥14.81 | +0.21 | +1.4% | ¥14.57 | ¥15.05 | ¥14.38 | 10,334,240 |
- Ticker
- Shenzhen:300533
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Video games & esports
- Exchange
- Shenzhen
- Currency
- CNY
Shenzhen Bingchuan Network Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Video games & esports
Log in to ask 6ix AI your own questions about Shenzhen Bingchuan Network Co., Ltd.