Stock listing
Shenzhen:300592 Huakai Yibai Technology Co., Ltd. (华凯易佰) 股价
Follow Huakai Yibai Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300592
¥16.44 CNY -0.50 (-3.0%)
Close on Nov 12, 2026
- Day range
- ¥16.39 – ¥17.04 CNYNov 12, 2026
- Volume
- 5.19M sharesNov 12, 2026
- Market cap
- ¥6.43B CNYAt the close on Nov 12, 2026 · price × 391.2M shares outstanding
- 52-week range
- ¥10.31 – ¥22.45 CNYLowest and highest trades, Nov 13, 2025 – Nov 12, 2026
- Traded on an average day
- ¥202.6M CNYMedian day 10.47M shares · last 3 months, Aug 12, 2026 – Nov 12, 2026
Daily closes
Last 3 months, Aug 12, 2026 – Nov 12, 2026 · SZSE:300592 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.44 | -0.50 | -3.0% | ¥16.91 | ¥17.04 | ¥16.39 | 5,187,680 | |
| ¥16.94 | +0.25 | +1.5% | ¥16.62 | ¥16.97 | ¥16.48 | 5,804,780 | |
| ¥16.69 | +0.19 | +1.2% | ¥16.65 | ¥17.10 | ¥16.57 | 7,215,231 | |
| ¥16.50 | +0.04 | +0.2% | ¥16.67 | ¥16.92 | ¥16.45 | 6,505,500 | |
| ¥16.46 | -0.46 | -2.7% | ¥16.26 | ¥16.80 | ¥16.08 | 5,768,400 | |
| ¥16.92 | +0.67 | +4.1% | ¥16.28 | ¥17.11 | ¥16.05 | 8,188,600 | |
| ¥16.25 | +0.92 | +6.0% | ¥15.33 | ¥16.30 | ¥15.11 | 7,597,880 | |
| ¥15.33 | -0.74 | -4.6% | ¥15.90 | ¥16.03 | ¥15.26 | 6,376,206 | |
| ¥16.07 | +0.57 | +3.7% | ¥15.81 | ¥16.62 | ¥15.55 | 10,467,956 | |
| ¥15.50 | -0.26 | -1.6% | ¥15.82 | ¥16.12 | ¥15.07 | 9,982,540 | |
| ¥15.76 | -0.31 | -1.9% | ¥15.97 | ¥16.15 | ¥15.60 | 6,703,320 | |
| ¥16.07 | +0.17 | +1.1% | ¥16.20 | ¥16.38 | ¥15.61 | 7,024,843 | |
| ¥15.90 | -0.70 | -4.2% | ¥16.59 | ¥16.66 | ¥15.85 | 9,006,500 | |
| ¥16.60 | +0.20 | +1.2% | ¥16.20 | ¥16.61 | ¥16.00 | 6,949,200 | |
| ¥16.40 | +0.31 | +1.9% | ¥15.82 | ¥16.46 | ¥15.25 | 6,999,000 | |
| ¥16.09 | -0.86 | -5.1% | ¥16.87 | ¥16.98 | ¥15.86 | 7,416,707 | |
| ¥16.95 | +0.19 | +1.1% | ¥16.87 | ¥17.70 | ¥16.81 | 7,804,809 | |
| ¥16.76 | -0.02 | -0.1% | ¥16.67 | ¥17.08 | ¥16.40 | 5,658,800 | |
| ¥16.78 | -0.01 | -0.1% | ¥16.54 | ¥16.95 | ¥15.69 | 13,531,500 | |
| ¥16.79 | -0.22 | -1.3% | ¥17.60 | ¥17.71 | ¥16.66 | 13,540,180 | |
| ¥17.01 | -0.12 | -0.7% | ¥18.00 | ¥18.45 | ¥16.71 | 17,817,275 | |
| ¥17.13 | -0.44 | -2.5% | ¥17.48 | ¥17.70 | ¥16.94 | 6,099,940 | |
| ¥17.57 | +0.37 | +2.2% | ¥16.80 | ¥17.78 | ¥16.20 | 10,461,545 | |
| ¥17.20 | -0.45 | -2.5% | ¥17.64 | ¥17.93 | ¥17.13 | 10,319,100 | |
| ¥17.65 | -0.50 | -2.8% | ¥18.00 | ¥18.17 | ¥17.12 | 11,425,100 | |
| ¥18.15 | -0.42 | -2.3% | ¥18.41 | ¥18.79 | ¥17.79 | 9,979,310 | |
| ¥18.57 | -0.73 | -3.8% | ¥19.30 | ¥19.34 | ¥18.47 | 10,080,590 | |
| ¥19.30 | +0.05 | +0.3% | ¥19.06 | ¥19.45 | ¥18.84 | 7,258,840 | |
| ¥19.25 | -0.61 | -3.1% | ¥19.74 | ¥19.95 | ¥18.91 | 8,770,022 | |
| ¥19.86 | -0.84 | -4.1% | ¥20.64 | ¥20.64 | ¥19.80 | 10,637,120 | |
| ¥20.70 | +0.41 | +2.0% | ¥20.22 | ¥20.87 | ¥19.47 | 19,639,611 | |
| ¥20.29 | -0.62 | -3.0% | ¥20.90 | ¥21.22 | ¥20.08 | 17,005,225 | |
| ¥20.91 | -0.08 | -0.4% | ¥20.79 | ¥22.34 | ¥20.20 | 20,763,523 | |
| ¥20.99 | +0.12 | +0.6% | ¥21.58 | ¥22.45 | ¥20.68 | 18,826,797 | |
| ¥20.87 | +0.52 | +2.6% | ¥20.38 | ¥21.18 | ¥19.82 | 14,530,978 | |
| ¥20.35 | +0.35 | +1.8% | ¥19.92 | ¥20.48 | ¥19.75 | 12,584,083 | |
| ¥20.00 | +0.22 | +1.1% | ¥19.55 | ¥20.89 | ¥19.50 | 20,249,453 | |
| ¥19.78 | +1.33 | +7.2% | ¥18.45 | ¥19.81 | ¥18.22 | 19,608,615 | |
| ¥18.45 | -0.36 | -1.9% | ¥18.62 | ¥18.80 | ¥17.91 | 11,352,520 | |
| ¥18.81 | +0.38 | +2.1% | ¥18.80 | ¥19.15 | ¥18.21 | 10,928,108 | |
| ¥18.43 | +0.43 | +2.4% | ¥18.18 | ¥18.97 | ¥17.90 | 11,521,159 | |
| ¥18.00 | +0.64 | +3.7% | ¥17.35 | ¥18.50 | ¥17.17 | 15,300,155 | |
| ¥17.36 | +0.66 | +4.0% | ¥16.60 | ¥17.39 | ¥16.60 | 11,294,196 | |
| ¥16.70 | -0.10 | -0.6% | ¥17.13 | ¥17.19 | ¥16.52 | 9,991,008 | |
| ¥16.80 | +0.16 | +1.0% | ¥16.66 | ¥16.92 | ¥16.57 | 8,443,240 | |
| ¥16.64 | -0.03 | -0.2% | ¥16.47 | ¥16.92 | ¥16.36 | 11,467,164 | |
| ¥16.67 | -0.22 | -1.3% | ¥16.87 | ¥17.06 | ¥16.61 | 13,660,242 | |
| ¥16.89 | +1.38 | +8.9% | ¥15.31 | ¥16.96 | ¥15.21 | 18,214,881 | |
| ¥15.51 | -0.04 | -0.3% | ¥15.47 | ¥15.93 | ¥15.30 | 11,163,555 | |
| ¥15.55 | +0.69 | +4.6% | ¥14.78 | ¥15.68 | ¥14.75 | 14,371,780 | |
| ¥14.86 | +0.05 | +0.3% | ¥14.70 | ¥14.95 | ¥14.48 | 10,030,260 | |
| ¥14.81 | +0.11 | +0.7% | ¥14.56 | ¥14.92 | ¥14.21 | 9,147,100 | |
| ¥14.70 | -0.21 | -1.4% | ¥14.86 | ¥15.12 | ¥14.33 | 9,049,227 | |
| ¥14.91 | +0.10 | +0.7% | ¥14.62 | ¥15.06 | ¥14.41 | 9,281,770 | |
| ¥14.81 | -0.41 | -2.7% | ¥15.30 | ¥15.59 | ¥14.70 | 11,584,408 | |
| ¥15.22 | -1.31 | -7.9% | ¥16.20 | ¥16.30 | ¥15.12 | 12,403,632 | |
| ¥16.53 | -0.07 | -0.4% | ¥16.45 | ¥16.81 | ¥16.20 | 14,799,962 | |
| ¥16.60 | +0.86 | +5.5% | ¥15.79 | ¥16.64 | ¥15.41 | 17,599,500 | |
| ¥15.74 | -0.30 | -1.9% | ¥16.07 | ¥16.24 | ¥15.43 | 14,842,399 | |
| ¥16.04 | -0.51 | -3.1% | ¥16.89 | ¥16.92 | ¥16.00 | 18,175,900 | |
| ¥16.55 | -0.15 | -0.9% | ¥16.64 | ¥17.50 | ¥15.86 | 28,643,309 |
Splits
1 split · SZSE:300592 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 7-for-5 | Split |
- Ticker
- Shenzhen:300592
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 18, 2026
Huakai Yibai Technology's Shareholders To Unload Combined Up To 3% Stake In Company
Latest news
Huakai Yibai Technology's Shareholders To Unload Combined Up To 3% Stake In Company
Jun 18, 2026
Closed ¥14.09 (+15.9%) on Jun 22, 2026
Huakai Yibai Technology's Shareholders Plan To Cut Stakes
Dec 3, 2025
Closed ¥10.84 (-4.1%) on Dec 4, 2025
Huakai Yibai Technology Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 18, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Huakai Yibai Technology Co., Ltd.