Stock listing

Shenzhen:301563 ICkey (Shanghai) Internet & Technology Co., Ltd. (云汉芯城) 股价

Follow ICkey (Shanghai) Internet & Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301563

¥96.42 CNY -5.03 (-5.0%)

Close on Nov 3, 2026

Past 3 months -20.1% · daily closes, Jul 27, 2026 – Nov 3, 2026, adjusted for splits

Day range: ¥95.44 – ¥100.86 CNYNov 3, 2026
Volume: 3.37M sharesNov 3, 2026
Market cap: ¥8.16B CNYAt the close on Nov 3, 2026 · price × 84.65M shares outstanding
Traded on an average day: ¥234.6M CNYMedian day 1.48M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301563 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	¥96.42	-5.03	-5.0%	¥98.00	¥100.86	¥95.44	3,368,653
Mon, Nov 2	¥101.45	-1.57	-1.5%	¥104.01	¥105.65	¥99.50	4,143,367
Fri, Oct 30	¥103.02	+3.92	+4.0%	¥98.00	¥111.28	¥96.37	5,339,063
Thu, Oct 29	¥99.10	-11.83	-10.7%	¥106.68	¥108.75	¥99.00	4,534,682
Wed, Oct 28	¥110.93	+1.93	+1.8%	¥111.02	¥112.80	¥107.00	5,155,700
Tue, Oct 27	¥109.00	-5.42	-4.7%	¥116.70	¥117.68	¥108.81	5,151,533
Mon, Oct 26	¥114.42	-9.10	-7.4%	¥118.79	¥123.50	¥113.47	6,942,539
Fri, Oct 23	¥123.52	+13.17	+11.9%	¥106.80	¥129.98	¥105.00	8,545,886
Thu, Oct 22	¥110.35	+15.35	+16.2%	¥94.69	¥114.00	¥94.50	5,797,337
Wed, Oct 21	¥95.00	+0.15	+0.2%	¥95.87	¥96.30	¥94.12	951,141
Tue, Oct 20	¥94.85	+3.32	+3.6%	¥91.00	¥95.81	¥90.18	1,216,632
Mon, Oct 19	¥91.53	+0.52	+0.6%	¥90.50	¥92.84	¥89.03	1,069,129
Fri, Oct 16	¥91.01	-1.02	-1.1%	¥93.80	¥94.38	¥90.50	1,146,463
Thu, Oct 15	¥92.03	-4.07	-4.2%	¥93.00	¥95.20	¥91.71	1,042,187
Wed, Oct 14	¥96.10	-3.63	-3.6%	¥98.00	¥98.90	¥95.80	1,165,022
Tue, Oct 13	¥99.73	+0.51	+0.5%	¥96.81	¥100.88	¥94.05	1,382,037
Mon, Oct 12	¥99.22	-1.90	-1.9%	¥100.12	¥101.69	¥98.84	938,271
Fri, Oct 9	¥101.12	-1.61	-1.6%	¥102.49	¥102.50	¥96.80	1,573,179
Thu, Oct 8	¥102.73	-2.70	-2.6%	¥105.49	¥107.75	¥102.00	1,800,169
Wed, Sep 30	¥105.43	+0.35	+0.3%	¥107.86	¥111.54	¥105.00	2,650,176
Tue, Sep 29	¥105.08	+0.48	+0.5%	¥108.00	¥108.20	¥105.03	1,477,460
Mon, Sep 28	¥104.60	-7.72	-6.9%	¥111.53	¥112.80	¥104.29	1,389,571
Thu, Sep 24	¥112.32	-3.56	-3.1%	¥115.00	¥115.50	¥112.20	1,011,245
Wed, Sep 23	¥115.88	+1.43	+1.2%	¥114.40	¥117.31	¥113.97	1,365,011
Tue, Sep 22	¥114.45	-1.30	-1.1%	¥117.00	¥117.68	¥114.00	1,530,233
Mon, Sep 21	¥115.75	-0.24	-0.2%	¥116.80	¥117.65	¥114.66	1,401,709
Fri, Sep 18	¥115.99	+4.80	+4.3%	¥113.00	¥117.38	¥112.18	1,876,181
Thu, Sep 17	¥111.19	-2.32	-2.0%	¥113.00	¥114.77	¥110.54	1,199,530
Wed, Sep 16	¥113.51	+3.90	+3.6%	¥109.61	¥115.00	¥108.86	1,385,033
Tue, Sep 15	¥109.61	-0.39	-0.4%	¥110.00	¥111.80	¥109.00	995,802
Mon, Sep 14	¥110.00	+0.60	+0.5%	¥107.55	¥111.25	¥105.96	1,025,175
Fri, Sep 11	¥109.40	-2.09	-1.9%	¥109.83	¥110.56	¥105.82	1,199,954
Thu, Sep 10	¥111.49	-2.22	-2.0%	¥112.54	¥113.50	¥111.38	811,327
Wed, Sep 9	¥113.71	-2.62	-2.3%	¥116.96	¥117.75	¥113.38	982,815
Tue, Sep 8	¥116.33	-1.07	-0.9%	¥117.08	¥119.81	¥115.27	1,184,635
Mon, Sep 7	¥117.40	+3.52	+3.1%	¥114.80	¥118.24	¥114.70	1,342,244
Fri, Sep 4	¥113.88	-3.95	-3.4%	¥119.00	¥120.10	¥112.69	1,429,569
Thu, Sep 3	¥117.83	-1.09	-0.9%	¥120.16	¥121.10	¥116.85	1,064,955
Wed, Sep 2	¥118.92	-2.13	-1.8%	¥119.54	¥119.73	¥117.61	928,734
Tue, Sep 1	¥121.05	-4.56	-3.6%	¥124.14	¥124.93	¥120.15	1,592,334
Mon, Aug 31	¥125.61	+2.90	+2.4%	¥120.73	¥127.47	¥119.56	2,100,973
Fri, Aug 28	¥122.71	-1.54	-1.2%	¥123.18	¥128.98	¥122.03	1,812,338
Thu, Aug 27	¥124.25	+5.92	+5.0%	¥118.70	¥124.82	¥118.70	1,526,825
Wed, Aug 26	¥118.33	-2.24	-1.9%	¥120.69	¥120.69	¥116.80	1,000,339
Tue, Aug 25	¥120.57	+0.22	+0.2%	¥118.50	¥121.49	¥116.27	1,061,993
Mon, Aug 24	¥120.35	-2.48	-2.0%	¥123.90	¥124.48	¥117.61	1,385,285
Fri, Aug 21	¥122.83	+0.01	0.0%	¥122.10	¥123.50	¥119.31	1,350,203
Thu, Aug 20	¥122.82	-0.14	-0.1%	¥125.51	¥126.22	¥122.04	1,342,262
Wed, Aug 19	¥122.96	-10.04	-7.5%	¥129.71	¥129.71	¥122.50	2,118,979
Tue, Aug 18	¥133.00	-1.71	-1.3%	¥134.99	¥135.90	¥131.15	2,014,346
Mon, Aug 17	¥134.71	+6.81	+5.3%	¥128.81	¥136.00	¥128.32	2,556,115
Fri, Aug 14	¥127.90	+2.52	+2.0%	¥126.38	¥128.20	¥126.08	1,638,756
Thu, Aug 13	¥125.38	-2.88	-2.2%	¥130.00	¥131.79	¥125.35	1,771,124
Wed, Aug 12	¥128.26	+1.36	+1.1%	¥126.41	¥129.40	¥126.41	1,478,326
Tue, Aug 11	¥126.90	-0.55	-0.4%	¥126.00	¥129.50	¥125.38	1,526,961
Mon, Aug 10	¥127.45	-1.55	-1.2%	¥128.50	¥130.00	¥125.63	1,652,377
Fri, Aug 7	¥129.00	+3.70	+3.0%	¥125.01	¥129.94	¥122.70	2,223,755
Thu, Aug 6	¥125.30	+0.14	+0.1%	¥122.50	¥127.66	¥121.93	2,062,850
Wed, Aug 5	¥125.16	+6.73	+5.7%	¥118.55	¥126.89	¥116.81	2,842,802
Tue, Aug 4	¥118.43	+6.01	+5.3%	¥113.50	¥119.80	¥113.06	1,952,469
Mon, Aug 3	¥112.42	-1.65	-1.4%	¥112.10	¥114.48	¥111.14	1,423,538

Ticker: Shenzhen:301563
Asset type: Stock
Exchange: Shenzhen
Currency: CNY