Stock listing
Shenzhen:300736 BYBON Group Co. Ltd. (百邦科技) 股价
Follow BYBON Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300736
¥26.09 CNY +0.57 (+2.2%)
Close on Nov 2, 2026
- Day range
- ¥24.32 – ¥26.48 CNYNov 2, 2026
- Volume
- 3.86M sharesNov 2, 2026
- Market cap
- ¥3.34B CNYAt the close on Nov 2, 2026 · price × 127.9M shares outstanding
- 52-week range
- ¥13.72 – ¥48.48 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥147.0M CNYMedian day 4.53M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300736 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥26.09 | +0.57 | +2.2% | ¥25.95 | ¥26.48 | ¥24.32 | 3,864,980 | |
| ¥25.52 | -1.44 | -5.3% | ¥26.48 | ¥27.34 | ¥25.26 | 3,290,700 | |
| ¥26.96 | -1.68 | -5.9% | ¥28.64 | ¥29.00 | ¥26.89 | 2,419,200 | |
| ¥28.64 | +0.54 | +1.9% | ¥28.56 | ¥29.30 | ¥28.10 | 2,337,728 | |
| ¥28.10 | -0.83 | -2.9% | ¥29.38 | ¥29.84 | ¥28.10 | 1,669,200 | |
| ¥28.93 | -0.85 | -2.9% | ¥29.52 | ¥29.95 | ¥28.67 | 1,749,800 | |
| ¥29.78 | +0.98 | +3.4% | ¥28.20 | ¥29.98 | ¥26.26 | 5,195,745 | |
| ¥28.80 | -1.48 | -4.9% | ¥31.06 | ¥31.06 | ¥28.71 | 2,259,900 | |
| ¥30.28 | -0.05 | -0.2% | ¥30.36 | ¥31.20 | ¥30.06 | 1,951,000 | |
| ¥30.33 | +0.78 | +2.6% | ¥29.79 | ¥30.55 | ¥29.19 | 2,046,600 | |
| ¥29.55 | -0.65 | -2.2% | ¥30.20 | ¥30.27 | ¥27.96 | 3,456,056 | |
| ¥30.20 | +0.08 | +0.3% | ¥30.93 | ¥31.20 | ¥29.66 | 2,773,400 | |
| ¥30.12 | -1.64 | -5.2% | ¥30.81 | ¥32.22 | ¥29.60 | 5,665,300 | |
| ¥31.76 | -1.61 | -4.8% | ¥33.32 | ¥33.49 | ¥31.73 | 2,612,500 | |
| ¥33.37 | -0.14 | -0.4% | ¥33.01 | ¥33.77 | ¥31.64 | 4,032,400 | |
| ¥33.51 | -2.03 | -5.7% | ¥35.02 | ¥35.38 | ¥33.50 | 5,661,780 | |
| ¥35.54 | +0.65 | +1.9% | ¥34.74 | ¥36.13 | ¥33.45 | 7,173,300 | |
| ¥34.89 | +1.49 | +4.5% | ¥33.40 | ¥36.20 | ¥33.40 | 8,036,880 | |
| ¥33.40 | -0.98 | -2.9% | ¥34.47 | ¥34.88 | ¥32.94 | 4,205,400 | |
| ¥34.38 | +0.76 | +2.3% | ¥33.62 | ¥36.19 | ¥33.37 | 4,460,000 | |
| ¥33.62 | -1.36 | -3.9% | ¥34.86 | ¥34.86 | ¥32.85 | 4,616,650 | |
| ¥34.98 | +0.43 | +1.2% | ¥34.64 | ¥35.28 | ¥34.20 | 4,728,760 | |
| ¥34.55 | +0.30 | +0.9% | ¥34.25 | ¥35.10 | ¥33.68 | 3,623,550 | |
| ¥34.25 | -0.10 | -0.3% | ¥34.35 | ¥35.20 | ¥33.85 | 5,923,663 | |
| ¥34.35 | +1.73 | +5.3% | ¥33.02 | ¥34.99 | ¥32.60 | 6,511,300 | |
| ¥32.62 | +1.24 | +4.0% | ¥31.84 | ¥32.69 | ¥31.53 | 3,406,800 | |
| ¥31.38 | -0.89 | -2.8% | ¥32.03 | ¥32.46 | ¥31.19 | 3,185,400 | |
| ¥32.27 | -0.30 | -0.9% | ¥32.56 | ¥33.12 | ¥32.15 | 3,278,100 | |
| ¥32.57 | +0.48 | +1.5% | ¥31.87 | ¥33.14 | ¥31.55 | 4,546,400 | |
| ¥32.09 | +1.85 | +6.1% | ¥30.20 | ¥32.70 | ¥29.68 | 5,315,563 | |
| ¥30.24 | -0.58 | -1.9% | ¥30.76 | ¥30.76 | ¥29.01 | 4,631,013 | |
| ¥30.82 | -1.13 | -3.5% | ¥32.05 | ¥32.05 | ¥30.58 | 4,582,600 | |
| ¥31.95 | -0.71 | -2.2% | ¥32.65 | ¥33.19 | ¥31.71 | 3,976,100 | |
| ¥32.66 | -1.47 | -4.3% | ¥34.01 | ¥34.14 | ¥32.33 | 6,610,200 | |
| ¥34.13 | +1.79 | +5.5% | ¥32.71 | ¥35.09 | ¥32.59 | 8,280,500 | |
| ¥32.34 | +0.54 | +1.7% | ¥31.81 | ¥33.82 | ¥31.75 | 8,345,400 | |
| ¥31.80 | +1.46 | +4.8% | ¥30.90 | ¥32.33 | ¥30.40 | 7,478,855 | |
| ¥30.34 | -0.75 | -2.4% | ¥30.60 | ¥30.61 | ¥29.89 | 6,207,500 | |
| ¥31.09 | +0.89 | +2.9% | ¥30.33 | ¥31.69 | ¥29.79 | 6,276,700 | |
| ¥30.20 | +0.26 | +0.9% | ¥29.83 | ¥30.33 | ¥29.35 | 2,844,805 | |
| ¥29.94 | -0.07 | -0.2% | ¥29.98 | ¥30.44 | ¥29.66 | 3,434,660 | |
| ¥30.01 | +0.81 | +2.8% | ¥29.31 | ¥30.27 | ¥29.15 | 4,856,700 | |
| ¥29.20 | -0.40 | -1.4% | ¥29.81 | ¥30.12 | ¥29.01 | 4,177,522 | |
| ¥29.60 | -0.15 | -0.5% | ¥29.46 | ¥29.96 | ¥28.75 | 4,487,300 | |
| ¥29.75 | +0.11 | +0.4% | ¥29.64 | ¥30.30 | ¥29.04 | 5,982,200 | |
| ¥29.64 | +0.68 | +2.3% | ¥28.99 | ¥29.85 | ¥27.88 | 5,047,200 | |
| ¥28.96 | +1.69 | +6.2% | ¥27.28 | ¥29.38 | ¥27.00 | 6,918,112 | |
| ¥27.27 | -3.54 | -11.5% | ¥30.56 | ¥30.56 | ¥27.00 | 11,466,260 | |
| ¥30.81 | +2.35 | +8.3% | ¥28.21 | ¥31.31 | ¥28.21 | 10,415,790 | |
| ¥28.46 | -0.36 | -1.2% | ¥28.80 | ¥29.20 | ¥27.66 | 5,740,000 | |
| ¥28.82 | -0.07 | -0.2% | ¥28.89 | ¥29.29 | ¥27.70 | 5,018,057 | |
| ¥28.89 | +1.05 | +3.8% | ¥27.84 | ¥29.65 | ¥27.84 | 6,820,013 | |
| ¥27.84 | +0.24 | +0.9% | ¥27.52 | ¥28.26 | ¥27.40 | 2,920,300 | |
| ¥27.60 | -0.40 | -1.4% | ¥28.01 | ¥28.32 | ¥27.45 | 2,321,505 | |
| ¥28.00 | -0.79 | -2.7% | ¥28.75 | ¥29.02 | ¥27.60 | 3,789,700 | |
| ¥28.79 | +0.16 | +0.6% | ¥28.65 | ¥29.60 | ¥27.83 | 5,967,600 | |
| ¥28.63 | +0.62 | +2.2% | ¥28.01 | ¥28.91 | ¥27.27 | 4,522,900 | |
| ¥28.01 | +0.52 | +1.9% | ¥27.93 | ¥28.95 | ¥27.20 | 4,975,600 | |
| ¥27.49 | +1.20 | +4.6% | ¥26.76 | ¥27.93 | ¥25.60 | 4,251,860 | |
| ¥26.29 | -0.72 | -2.7% | ¥26.88 | ¥27.32 | ¥25.89 | 3,750,500 |
- Ticker
- Shenzhen:300736
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 31, 2026
Bybon Group's Share Trade To Resume From April 1
Latest news
Bybon Group's Share Trade To Resume From April 1
Mar 31, 2026
Closed ¥20.54 (-12.1%) on Apr 1, 2026
Trading In BYBON Group's Shares To Halt
Mar 29, 2026
Closed ¥20.54 (-12.1%) on Apr 1, 2026
BYBON Group Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about BYBON Group Co. Ltd.