Stock listing
Shenzhen:300628 Yealink Network Technology Co. Ltd. (亿联网络) 股价
Follow Yealink Network Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300628
¥36.88 CNY -0.59 (-1.6%)
Close on Oct 30, 2026
- Day range
- ¥36.74 – ¥37.58 CNYOct 30, 2026
- Volume
- 5.81M sharesOct 30, 2026
- Market cap
- ¥46.72B CNYAt the close on Oct 30, 2026 · price × 1.27B shares outstanding
- 52-week range
- ¥31.41 – ¥43.06 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥417.0M CNYMedian day 8.51M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300628 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥36.88 | -0.59 | -1.6% | ¥37.37 | ¥37.58 | ¥36.74 | 5,813,121 | |
| ¥37.47 | +0.83 | +2.3% | ¥36.64 | ¥37.85 | ¥36.62 | 6,461,594 | |
| ¥36.64 | -0.42 | -1.1% | ¥37.06 | ¥37.30 | ¥36.52 | 5,499,451 | |
| ¥37.06 | -0.94 | -2.5% | ¥38.00 | ¥38.00 | ¥36.66 | 6,595,418 | |
| ¥38.00 | -0.50 | -1.3% | ¥38.37 | ¥38.77 | ¥37.90 | 7,956,609 | |
| ¥38.50 | +1.28 | +3.4% | ¥37.17 | ¥38.69 | ¥36.90 | 7,677,311 | |
| ¥37.22 | -0.19 | -0.5% | ¥37.56 | ¥37.89 | ¥37.10 | 6,829,848 | |
| ¥37.41 | +0.46 | +1.2% | ¥37.09 | ¥37.74 | ¥36.67 | 7,353,854 | |
| ¥36.95 | +0.36 | +1.0% | ¥36.60 | ¥37.05 | ¥36.08 | 5,792,504 | |
| ¥36.59 | +0.68 | +1.9% | ¥35.91 | ¥36.89 | ¥35.64 | 7,273,897 | |
| ¥35.91 | -2.13 | -5.6% | ¥38.00 | ¥38.20 | ¥35.51 | 11,689,393 | |
| ¥38.04 | +0.04 | +0.1% | ¥37.77 | ¥38.24 | ¥37.10 | 8,201,000 | |
| ¥38.00 | -0.24 | -0.6% | ¥38.22 | ¥38.74 | ¥37.88 | 4,349,722 | |
| ¥38.24 | -0.69 | -1.8% | ¥38.64 | ¥38.88 | ¥37.70 | 7,978,995 | |
| ¥38.93 | -1.05 | -2.6% | ¥39.80 | ¥39.89 | ¥38.75 | 6,328,859 | |
| ¥39.98 | -0.05 | -0.1% | ¥40.01 | ¥40.26 | ¥39.34 | 5,984,544 | |
| ¥40.03 | +0.54 | +1.4% | ¥39.52 | ¥40.45 | ¥39.45 | 9,310,867 | |
| ¥39.49 | -0.47 | -1.2% | ¥40.30 | ¥40.44 | ¥39.45 | 4,717,357 | |
| ¥39.96 | -1.14 | -2.8% | ¥41.40 | ¥41.50 | ¥39.93 | 7,508,802 | |
| ¥41.10 | +0.14 | +0.3% | ¥41.31 | ¥42.20 | ¥40.90 | 8,505,310 | |
| ¥40.96 | -0.56 | -1.3% | ¥41.25 | ¥41.82 | ¥40.96 | 6,075,908 | |
| ¥41.52 | -0.22 | -0.5% | ¥41.55 | ¥41.93 | ¥41.12 | 4,490,389 | |
| ¥41.74 | +0.30 | +0.7% | ¥41.43 | ¥42.22 | ¥41.40 | 6,373,684 | |
| ¥41.44 | -0.02 | 0.0% | ¥41.10 | ¥41.68 | ¥40.80 | 7,103,669 | |
| ¥41.46 | -0.03 | -0.1% | ¥41.80 | ¥41.96 | ¥41.06 | 8,019,889 | |
| ¥41.49 | -0.08 | -0.2% | ¥41.49 | ¥42.26 | ¥41.31 | 7,642,108 | |
| ¥41.57 | +0.45 | +1.1% | ¥40.90 | ¥41.98 | ¥40.86 | 6,950,033 | |
| ¥41.12 | +0.39 | +1.0% | ¥40.72 | ¥41.35 | ¥40.59 | 5,795,680 | |
| ¥40.73 | +0.38 | +0.9% | ¥40.35 | ¥41.24 | ¥40.20 | 7,635,339 | |
| ¥40.35 | 0.00 | 0.0% | ¥39.92 | ¥40.60 | ¥39.83 | 8,701,569 | |
| ¥40.35 | +0.41 | +1.0% | ¥39.79 | ¥40.44 | ¥39.65 | 6,861,003 | |
| ¥39.94 | +0.19 | +0.5% | ¥39.50 | ¥40.03 | ¥39.36 | 7,925,626 | |
| ¥39.75 | -1.12 | -2.7% | ¥40.63 | ¥40.85 | ¥39.03 | 14,910,273 | |
| ¥40.87 | -1.21 | -2.9% | ¥42.10 | ¥42.24 | ¥40.64 | 10,477,038 | |
| ¥42.08 | +0.26 | +0.6% | ¥41.90 | ¥42.60 | ¥41.72 | 8,907,094 | |
| ¥41.82 | +0.55 | +1.3% | ¥41.50 | ¥42.25 | ¥41.29 | 8,478,323 | |
| ¥41.27 | -0.45 | -1.1% | ¥41.41 | ¥42.46 | ¥41.01 | 9,321,932 | |
| ¥41.72 | +0.32 | +0.8% | ¥41.76 | ¥42.17 | ¥41.30 | 9,861,534 | |
| ¥41.40 | +1.20 | +3.0% | ¥40.00 | ¥41.41 | ¥39.40 | 13,843,174 | |
| ¥40.20 | +0.33 | +0.8% | ¥39.80 | ¥40.42 | ¥39.56 | 8,087,162 | |
| ¥39.87 | -0.41 | -1.0% | ¥40.15 | ¥40.15 | ¥39.51 | 12,322,498 | |
| ¥40.28 | -0.64 | -1.6% | ¥41.15 | ¥41.65 | ¥40.19 | 12,102,301 | |
| ¥40.92 | -1.26 | -3.0% | ¥42.01 | ¥42.73 | ¥40.78 | 15,745,444 | |
| ¥42.18 | +0.45 | +1.1% | ¥41.64 | ¥43.06 | ¥41.51 | 17,490,617 | |
| ¥41.73 | -0.67 | -1.6% | ¥42.45 | ¥42.51 | ¥41.13 | 16,295,624 | |
| ¥42.40 | +2.58 | +6.5% | ¥40.17 | ¥42.50 | ¥40.00 | 28,426,084 | |
| ¥39.82 | -0.22 | -0.5% | ¥39.82 | ¥41.55 | ¥39.71 | 18,956,352 | |
| ¥40.04 | -0.08 | -0.2% | ¥40.15 | ¥40.37 | ¥39.72 | 9,835,224 | |
| ¥40.12 | +0.36 | +0.9% | ¥39.98 | ¥40.15 | ¥39.47 | 10,152,658 | |
| ¥39.76 | +0.28 | +0.7% | ¥39.35 | ¥40.26 | ¥39.15 | 9,673,306 | |
| ¥39.48 | +0.52 | +1.3% | ¥39.12 | ¥39.95 | ¥38.82 | 12,785,177 | |
| ¥38.96 | -0.44 | -1.1% | ¥39.42 | ¥39.63 | ¥38.83 | 10,452,112 | |
| ¥39.40 | -0.63 | -1.6% | ¥39.89 | ¥40.42 | ¥39.40 | 12,091,625 | |
| ¥40.03 | +0.85 | +2.2% | ¥39.01 | ¥40.25 | ¥38.74 | 14,669,224 | |
| ¥39.18 | -0.47 | -1.2% | ¥39.63 | ¥39.63 | ¥38.51 | 15,458,250 | |
| ¥39.65 | +0.22 | +0.6% | ¥39.11 | ¥40.82 | ¥39.01 | 17,075,418 | |
| ¥39.43 | -0.22 | -0.6% | ¥39.33 | ¥40.11 | ¥38.79 | 17,057,576 | |
| ¥39.65 | +0.41 | +1.0% | ¥39.18 | ¥40.18 | ¥38.73 | 19,557,162 | |
| ¥39.24 | +0.34 | +0.9% | ¥38.80 | ¥40.65 | ¥38.50 | 20,840,309 | |
| ¥38.90 | -0.18 | -0.5% | ¥38.58 | ¥39.44 | ¥37.73 | 17,671,969 | |
| ¥39.08 | +0.81 | +2.1% | ¥37.91 | ¥39.50 | ¥37.17 | 19,504,096 |
- Ticker
- Shenzhen:300628
- Asset type
- Stock
- Sector
- Technology
- Industry
- Networking & communications equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 26, 2026
Yealink Naik Taraf Ibu Pejabat Operasi Global Singapura dan Buka Pusat Pengalaman Pelanggan Baharu
Latest news
Yealink Naik Taraf Ibu Pejabat Operasi Global Singapura dan Buka Pusat Pengalaman Pelanggan Baharu
Jun 26, 2026
Closed ¥33.55 (+0.8%) on Jun 29, 2026
Yealink ยกระดับสำนักงานใหญ่ด้านการดำเนินงานระดับโลกในสิงคโปร์ พร้อมเปิดศูนย์บริการเพื่อประสบการณ์ลูกค้าแห่งใหม่
Jun 26, 2026
Closed ¥33.55 (+0.8%) on Jun 29, 2026
Yealink Upgrades Singapore Global Operational HQ and Opens New Customer Experience Center
Jun 26, 2026
Closed ¥33.28 (-1.4%) on Jun 26, 2026
Decks
Yealink — Investor Presentation (December 2021)
Investor deck · 35 slides · December 2021
Yealink Network Technology Co. Ltd. on 6ix
- Sector
- Technology
- News releases
- 4 in the last 12 months · 7 in all · newest Jun 26, 2026 · oldest 2025
- Decks
- 1 deck · latest December 2021
Log in to ask 6ix AI your own questions about Yealink Network Technology Co. Ltd.