Stock listing
Shenzhen:300790 Dongguan YuTong Optical Technology Co., Ltd. (宇瞳光学) 股价
Follow Dongguan YuTong Optical Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300790
¥14.39 CNY -0.66 (-4.4%)
Close on Oct 30, 2026
- Day range
- ¥14.38 – ¥15.22 CNYOct 30, 2026
- Volume
- 15.66M sharesOct 30, 2026
- Market cap
- ¥7.49B CNYAt the close on Oct 30, 2026 · price × 520.4M shares outstanding
- 52-week range
- ¥14.38 – ¥29.60 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥427.1M CNYMedian day 22.06M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300790 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.39 | -0.66 | -4.4% | ¥15.00 | ¥15.22 | ¥14.38 | 15,664,360 | |
| ¥15.05 | -0.78 | -4.9% | ¥15.67 | ¥15.77 | ¥15.04 | 12,594,042 | |
| ¥15.83 | +0.83 | +5.5% | ¥15.00 | ¥16.24 | ¥14.76 | 21,423,059 | |
| ¥15.00 | -0.73 | -4.6% | ¥15.92 | ¥16.08 | ¥14.90 | 12,725,319 | |
| ¥15.73 | -0.45 | -2.8% | ¥15.93 | ¥16.15 | ¥15.70 | 11,486,510 | |
| ¥16.18 | +0.89 | +5.8% | ¥15.00 | ¥16.30 | ¥14.41 | 22,339,486 | |
| ¥15.29 | -0.65 | -4.1% | ¥15.87 | ¥16.00 | ¥15.29 | 10,278,260 | |
| ¥15.94 | +0.07 | +0.4% | ¥16.01 | ¥16.35 | ¥15.79 | 8,994,405 | |
| ¥15.87 | +0.68 | +4.5% | ¥15.10 | ¥16.17 | ¥15.10 | 13,579,755 | |
| ¥15.19 | -0.22 | -1.4% | ¥15.17 | ¥15.40 | ¥14.86 | 9,178,420 | |
| ¥15.41 | 0.00 | 0.0% | ¥15.89 | ¥15.98 | ¥15.15 | 10,831,855 | |
| ¥15.41 | -0.59 | -3.7% | ¥15.23 | ¥15.88 | ¥15.23 | 12,169,333 | |
| ¥16.00 | -0.57 | -3.4% | ¥16.36 | ¥16.55 | ¥15.99 | 8,977,910 | |
| ¥16.57 | +0.01 | +0.1% | ¥16.24 | ¥16.85 | ¥15.82 | 14,149,201 | |
| ¥16.56 | -0.74 | -4.3% | ¥17.20 | ¥17.30 | ¥16.50 | 14,618,910 | |
| ¥17.30 | -0.22 | -1.3% | ¥17.50 | ¥17.69 | ¥16.78 | 20,136,287 | |
| ¥17.52 | -0.97 | -5.2% | ¥18.49 | ¥18.52 | ¥17.44 | 26,047,965 | |
| ¥18.49 | +0.38 | +2.1% | ¥18.46 | ¥19.67 | ¥18.36 | 28,173,898 | |
| ¥18.11 | +0.03 | +0.2% | ¥18.02 | ¥18.38 | ¥17.89 | 13,236,167 | |
| ¥18.08 | -1.59 | -8.1% | ¥19.68 | ¥19.86 | ¥17.94 | 28,285,102 | |
| ¥19.67 | -0.67 | -3.3% | ¥20.06 | ¥20.38 | ¥19.65 | 21,991,264 | |
| ¥20.34 | +0.45 | +2.3% | ¥19.95 | ¥20.50 | ¥19.82 | 28,561,305 | |
| ¥19.89 | +0.02 | +0.1% | ¥20.10 | ¥20.36 | ¥19.74 | 25,095,699 | |
| ¥19.87 | -0.12 | -0.6% | ¥20.02 | ¥20.15 | ¥19.58 | 19,983,711 | |
| ¥19.99 | -0.01 | -0.1% | ¥20.21 | ¥20.44 | ¥19.78 | 22,060,500 | |
| ¥20.00 | -0.38 | -1.9% | ¥20.29 | ¥20.75 | ¥19.99 | 22,587,053 | |
| ¥20.38 | +1.19 | +6.2% | ¥19.13 | ¥20.62 | ¥19.06 | 32,993,297 | |
| ¥19.19 | -0.54 | -2.7% | ¥19.64 | ¥19.77 | ¥19.11 | 16,138,370 | |
| ¥19.73 | +0.17 | +0.9% | ¥19.20 | ¥20.22 | ¥18.72 | 19,213,771 | |
| ¥19.56 | -0.37 | -1.9% | ¥19.45 | ¥19.86 | ¥18.79 | 24,091,666 | |
| ¥19.93 | -0.57 | -2.8% | ¥20.30 | ¥20.36 | ¥19.39 | 38,434,090 | |
| ¥20.50 | +1.11 | +5.7% | ¥19.39 | ¥20.88 | ¥19.20 | 48,795,699 | |
| ¥19.39 | +0.33 | +1.7% | ¥19.01 | ¥19.40 | ¥18.46 | 23,611,207 | |
| ¥19.06 | +0.81 | +4.4% | ¥18.35 | ¥19.37 | ¥18.13 | 27,433,967 | |
| ¥18.25 | -0.47 | -2.5% | ¥18.88 | ¥19.45 | ¥18.07 | 22,373,432 | |
| ¥18.72 | -0.13 | -0.7% | ¥18.84 | ¥19.18 | ¥18.34 | 14,609,759 | |
| ¥18.85 | +0.04 | +0.2% | ¥18.59 | ¥19.05 | ¥18.40 | 13,099,060 | |
| ¥18.81 | -0.67 | -3.4% | ¥19.57 | ¥19.58 | ¥18.53 | 19,646,088 | |
| ¥19.48 | +0.55 | +2.9% | ¥18.55 | ¥19.50 | ¥18.41 | 22,225,129 | |
| ¥18.93 | -0.81 | -4.1% | ¥19.47 | ¥19.56 | ¥18.88 | 23,845,371 | |
| ¥19.74 | +0.46 | +2.4% | ¥19.15 | ¥20.13 | ¥18.80 | 25,255,652 | |
| ¥19.28 | +0.14 | +0.7% | ¥19.33 | ¥19.58 | ¥18.51 | 20,620,869 | |
| ¥19.14 | -0.06 | -0.3% | ¥18.89 | ¥19.29 | ¥18.50 | 15,542,060 | |
| ¥19.20 | -1.00 | -5.0% | ¥19.99 | ¥20.20 | ¥18.75 | 21,559,172 | |
| ¥20.20 | +0.49 | +2.5% | ¥19.31 | ¥20.65 | ¥19.00 | 26,393,684 | |
| ¥19.71 | +0.80 | +4.2% | ¥19.51 | ¥20.00 | ¥18.91 | 26,612,064 | |
| ¥18.91 | -1.70 | -8.2% | ¥19.87 | ¥20.25 | ¥18.80 | 28,414,307 | |
| ¥20.61 | -0.52 | -2.5% | ¥20.73 | ¥21.05 | ¥20.28 | 30,363,240 | |
| ¥21.13 | +1.58 | +8.1% | ¥20.02 | ¥21.48 | ¥19.90 | 39,154,543 | |
| ¥19.55 | -0.46 | -2.3% | ¥20.08 | ¥20.55 | ¥19.42 | 37,029,648 | |
| ¥20.01 | +1.06 | +5.6% | ¥20.29 | ¥21.91 | ¥19.49 | 77,269,562 | |
| ¥18.95 | +1.30 | +7.4% | ¥17.72 | ¥19.64 | ¥17.52 | 40,800,984 | |
| ¥17.65 | +0.15 | +0.9% | ¥17.39 | ¥17.94 | ¥17.31 | 16,945,498 | |
| ¥17.50 | -0.33 | -1.9% | ¥17.88 | ¥18.08 | ¥17.17 | 21,365,141 | |
| ¥17.83 | +0.15 | +0.8% | ¥17.56 | ¥18.11 | ¥17.17 | 22,912,305 | |
| ¥17.68 | +0.01 | +0.1% | ¥17.46 | ¥18.05 | ¥17.21 | 23,822,303 | |
| ¥17.67 | +0.46 | +2.7% | ¥17.07 | ¥17.79 | ¥16.99 | 26,498,492 | |
| ¥17.21 | +0.35 | +2.1% | ¥17.12 | ¥17.46 | ¥16.72 | 20,744,832 | |
| ¥16.86 | +0.25 | +1.5% | ¥17.07 | ¥17.37 | ¥16.70 | 21,295,141 | |
| ¥16.61 | +1.02 | +6.5% | ¥16.30 | ¥17.25 | ¥16.25 | 33,091,082 | |
| ¥15.59 | -0.78 | -4.8% | ¥16.17 | ¥16.62 | ¥15.44 | 22,909,801 |
- Ticker
- Shenzhen:300790
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Dongguan YuTong Optical Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Dongguan YuTong Optical Technology Co., Ltd.