Stock listing
Shenzhen:300578 BizConf Technology Co., Ltd. (会畅科技) 股价
Follow BizConf Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300578
¥12.29 CNY -0.40 (-3.2%)
Close on Nov 3, 2026
- Day range
- ¥12.16 – ¥12.78 CNYNov 3, 2026
- Volume
- 4.53M sharesNov 3, 2026
- Market cap
- ¥2.44B CNYAt the close on Nov 3, 2026 · price × 198.3M shares outstanding
- 52-week range
- ¥11.48 – ¥33.30 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥66.79M CNYMedian day 3.62M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300578 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.29 | -0.40 | -3.2% | ¥12.61 | ¥12.78 | ¥12.16 | 4,530,900 | |
| ¥12.69 | +0.85 | +7.2% | ¥11.92 | ¥12.77 | ¥11.48 | 7,646,720 | |
| ¥11.84 | -1.75 | -12.9% | ¥13.05 | ¥13.16 | ¥11.83 | 8,064,000 | |
| ¥13.59 | -0.51 | -3.6% | ¥14.12 | ¥14.12 | ¥13.59 | 3,690,400 | |
| ¥14.10 | +0.40 | +2.9% | ¥13.97 | ¥14.45 | ¥13.62 | 3,653,100 | |
| ¥13.70 | -0.75 | -5.2% | ¥14.56 | ¥14.67 | ¥13.70 | 3,400,200 | |
| ¥14.45 | -0.04 | -0.3% | ¥14.76 | ¥15.00 | ¥14.37 | 4,319,900 | |
| ¥14.49 | +0.67 | +4.8% | ¥13.70 | ¥14.53 | ¥12.74 | 6,593,800 | |
| ¥13.82 | -0.60 | -4.2% | ¥14.40 | ¥14.50 | ¥13.80 | 3,156,800 | |
| ¥14.42 | +0.13 | +0.9% | ¥14.49 | ¥14.65 | ¥14.26 | 3,478,200 | |
| ¥14.29 | +0.29 | +2.1% | ¥13.92 | ¥14.46 | ¥13.87 | 3,687,797 | |
| ¥14.00 | -0.13 | -0.9% | ¥14.09 | ¥14.13 | ¥13.50 | 3,239,200 | |
| ¥14.13 | -0.10 | -0.7% | ¥14.32 | ¥14.80 | ¥13.90 | 3,597,500 | |
| ¥14.23 | -0.59 | -4.0% | ¥14.43 | ¥14.66 | ¥14.17 | 2,849,300 | |
| ¥14.82 | -0.33 | -2.2% | ¥15.14 | ¥15.14 | ¥14.77 | 2,126,400 | |
| ¥15.15 | +0.20 | +1.3% | ¥14.70 | ¥15.30 | ¥14.36 | 3,182,800 | |
| ¥14.95 | -0.10 | -0.7% | ¥14.95 | ¥15.13 | ¥14.61 | 3,040,000 | |
| ¥15.05 | +0.29 | +2.0% | ¥14.80 | ¥15.10 | ¥13.94 | 5,023,400 | |
| ¥14.76 | -0.44 | -2.9% | ¥15.23 | ¥15.33 | ¥14.54 | 2,958,387 | |
| ¥15.20 | -0.18 | -1.2% | ¥15.48 | ¥15.51 | ¥15.05 | 2,950,000 | |
| ¥15.38 | +0.15 | +1.0% | ¥15.07 | ¥15.56 | ¥15.00 | 2,717,100 | |
| ¥15.23 | -0.27 | -1.7% | ¥15.78 | ¥15.78 | ¥14.83 | 3,447,780 | |
| ¥15.50 | -0.40 | -2.5% | ¥15.86 | ¥15.90 | ¥15.41 | 4,337,900 | |
| ¥15.90 | +0.15 | +1.0% | ¥15.77 | ¥16.14 | ¥15.12 | 5,873,799 | |
| ¥15.75 | +0.24 | +1.5% | ¥15.55 | ¥16.07 | ¥15.55 | 3,617,100 | |
| ¥15.51 | +0.16 | +1.0% | ¥15.36 | ¥15.63 | ¥15.27 | 2,724,500 | |
| ¥15.35 | +0.20 | +1.3% | ¥15.29 | ¥15.53 | ¥14.97 | 2,915,100 | |
| ¥15.15 | +0.22 | +1.5% | ¥14.99 | ¥15.22 | ¥14.71 | 2,970,962 | |
| ¥14.93 | +0.15 | +1.0% | ¥14.81 | ¥15.06 | ¥14.57 | 3,082,900 | |
| ¥14.78 | -0.41 | -2.7% | ¥15.15 | ¥15.30 | ¥14.77 | 2,867,674 | |
| ¥15.19 | -0.14 | -0.9% | ¥15.33 | ¥15.44 | ¥15.07 | 3,024,100 | |
| ¥15.33 | -0.46 | -2.9% | ¥15.77 | ¥15.77 | ¥14.98 | 3,327,100 | |
| ¥15.79 | -0.12 | -0.8% | ¥15.91 | ¥15.95 | ¥15.55 | 2,603,500 | |
| ¥15.91 | -0.47 | -2.9% | ¥16.30 | ¥16.38 | ¥15.81 | 3,606,500 | |
| ¥16.38 | +0.14 | +0.9% | ¥16.33 | ¥16.60 | ¥16.07 | 4,012,842 | |
| ¥16.24 | -0.26 | -1.6% | ¥16.50 | ¥16.68 | ¥16.07 | 4,134,800 | |
| ¥16.50 | +0.25 | +1.5% | ¥16.39 | ¥16.95 | ¥16.20 | 5,312,900 | |
| ¥16.25 | -0.33 | -2.0% | ¥16.75 | ¥16.85 | ¥16.16 | 4,388,700 | |
| ¥16.58 | +0.01 | +0.1% | ¥16.41 | ¥16.75 | ¥16.27 | 4,702,600 | |
| ¥16.57 | -0.18 | -1.1% | ¥17.08 | ¥17.12 | ¥16.42 | 10,215,500 | |
| ¥16.75 | +1.70 | +11.3% | ¥15.39 | ¥17.10 | ¥15.16 | 15,815,301 | |
| ¥15.05 | -0.15 | -1.0% | ¥15.28 | ¥15.50 | ¥15.05 | 3,032,400 | |
| ¥15.20 | -0.07 | -0.5% | ¥15.24 | ¥15.46 | ¥15.10 | 3,384,606 | |
| ¥15.27 | -0.23 | -1.5% | ¥15.50 | ¥15.65 | ¥15.18 | 2,645,100 | |
| ¥15.50 | +0.35 | +2.3% | ¥14.92 | ¥15.57 | ¥14.87 | 3,850,700 | |
| ¥15.15 | -0.57 | -3.6% | ¥15.63 | ¥15.69 | ¥14.88 | 4,539,100 | |
| ¥15.72 | +0.19 | +1.2% | ¥15.50 | ¥15.75 | ¥15.23 | 3,539,936 | |
| ¥15.53 | +0.27 | +1.8% | ¥15.57 | ¥15.71 | ¥15.18 | 4,579,000 | |
| ¥15.26 | -1.46 | -8.7% | ¥16.09 | ¥16.24 | ¥15.15 | 9,212,778 | |
| ¥16.72 | +0.42 | +2.6% | ¥16.48 | ¥17.06 | ¥16.00 | 9,313,080 | |
| ¥16.30 | +0.03 | +0.2% | ¥16.27 | ¥16.33 | ¥15.90 | 4,039,577 | |
| ¥16.27 | -0.05 | -0.3% | ¥16.42 | ¥16.49 | ¥16.03 | 2,969,600 | |
| ¥16.32 | -0.27 | -1.6% | ¥16.97 | ¥16.97 | ¥16.32 | 3,324,350 | |
| ¥16.59 | +0.08 | +0.5% | ¥16.60 | ¥16.78 | ¥16.40 | 2,606,748 | |
| ¥16.51 | -0.20 | -1.2% | ¥16.55 | ¥16.74 | ¥16.28 | 2,463,900 | |
| ¥16.71 | +0.42 | +2.6% | ¥16.48 | ¥16.71 | ¥15.99 | 4,299,650 | |
| ¥16.29 | 0.00 | 0.0% | ¥16.49 | ¥16.49 | ¥15.83 | 5,272,000 | |
| ¥16.29 | -0.14 | -0.9% | ¥16.43 | ¥16.61 | ¥16.04 | 4,546,050 | |
| ¥16.43 | +0.44 | +2.8% | ¥15.90 | ¥16.87 | ¥15.75 | 5,578,700 | |
| ¥15.99 | +0.36 | +2.3% | ¥15.84 | ¥16.20 | ¥15.62 | 4,566,700 | |
| ¥15.63 | +0.43 | +2.8% | ¥15.28 | ¥15.71 | ¥15.03 | 4,987,600 |
- Ticker
- Shenzhen:300578
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 5, 2026
OlloBot Unveils OlloNi SS1 At IFA 2026, Pioneering the Cyber Pet Era to Address the Growing Household Companionship Gap
Latest news
OlloBot Unveils OlloNi SS1 At IFA 2026, Pioneering the Cyber Pet Era to Address the Growing Household Companionship Gap
Sep 5, 2026
Closed ¥16.24 (-1.6%) on Sep 7, 2026
OlloBot to Launch OlloNi SS1 on Kickstarter Ahead of IFA Berlin Debut
Jul 31, 2026
Closed ¥15.63 (+2.8%) on Aug 3, 2026
BizConf Technology Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Sep 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about BizConf Technology Co., Ltd.