Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Holdings Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

300415 Yizumi Holdings Co., Ltd.伊之密Shenzhen Stock Exchange

2 posts

Price chart ・ Find other stocks ・ Japanese version

Yizumi Holdings Co., Ltd. (300415) at a glance

Code
300415
Company
Yizumi Holdings Co., Ltd.
Local name
伊之密
Market
Shenzhen Stock Exchange
Share price
CN¥18.28 +0.08 (+0.44%) Nov 9 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Yizumi Holdings Co., Ltd. (300415) Stock Price History

Yizumi Holdings Co., Ltd. closed at CN¥18.28 on Nov 9, 2026, −2.9% over 1 month, −25.7% over 1 year.

2026-10-27 四半期報告 2026年三季度报告2026-10-29 保有株の担保差入 关于实际控制人之一致行动人所持部分股份质押的公告CN¥18.82CN¥17.07Oct 9Nov 9
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥18.82Oct 9
1-Month LowCN¥17.07Oct 27
1-Week Change+2.9%vs Nov 2
1-Month Change−2.9%vs Oct 9

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,713 today (−2.9%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved −2.9%.

Last 10 Trading Days

DateCloseChange% Change
Nov 9 (Mon)CN¥18.28+0.08+0.44%
Nov 6 (Fri)CN¥18.20−0.37−1.99%
Nov 5 (Thu)CN¥18.57+0.38+2.09%
Nov 4 (Wed)CN¥18.19+0.15+0.83%
Nov 3 (Tue)CN¥18.04+0.28+1.58%
Nov 2 (Mon)CN¥17.76+0.14+0.79%
Oct 30 (Fri)CN¥17.62−0.50−2.76%
Oct 29 (Thu)CN¥18.12−0.16−0.88%
Oct 28 (Wed)CN¥18.28+1.21+7.09%
Oct 27 (Tue)CN¥17.07−1.07−5.90%
2026-10-27 四半期報告 2026年三季度报告2026-10-29 保有株の担保差入 关于实际控制人之一致行动人所持部分股份质押的公告CN¥21.64CN¥17.07Aug 10Nov 9
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥21.64Aug 12
3-Month LowCN¥17.07Oct 27
1-Month Change−2.9%vs Oct 9
3-Month Change−14.1%vs Aug 7

If you had invested CN¥10,000 3 months ago, it would be worth CN¥8,619 today (−13.8%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.0%, while this stock moved −13.8%.

Last 10 Trading Days

DateCloseChange% Change
Nov 9 (Mon)CN¥18.28+0.08+0.44%
Nov 6 (Fri)CN¥18.20−0.37−1.99%
Nov 5 (Thu)CN¥18.57+0.38+2.09%
Nov 4 (Wed)CN¥18.19+0.15+0.83%
Nov 3 (Tue)CN¥18.04+0.28+1.58%
Nov 2 (Mon)CN¥17.76+0.14+0.79%
Oct 30 (Fri)CN¥17.62−0.50−2.76%
Oct 29 (Thu)CN¥18.12−0.16−0.88%
Oct 28 (Wed)CN¥18.28+1.21+7.09%
Oct 27 (Tue)CN¥17.07−1.07−5.90%
2026-10-27 四半期報告 2026年三季度报告2026-10-29 保有株の担保差入 关于实际控制人之一致行动人所持部分股份质押的公告CN¥27.07CN¥17.07May 11Nov 9
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥27.07May 12
6-Month LowCN¥17.07Oct 27
3-Month Change−14.1%vs Aug 7
6-Month Change−27.7%vs May 8

If you had invested CN¥10,000 6 months ago, it would be worth CN¥6,977 today (−30.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −13.6%, while this stock moved −30.2%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥18.28+3.7%
Oct 2026CN¥17.62−6.3%
Sep 2026CN¥18.81−5.1%
Aug 2026CN¥19.82−7.1%
Jul 2026CN¥21.34+7.2%
Jun 2026CN¥19.91−10.3%
May 2026CN¥22.20−8.3%
2026-10-27 四半期報告 2026年三季度报告2026-10-29 保有株の担保差入 关于实际控制人之一致行动人所持部分股份质押的公告CN¥28.08CN¥17.07Nov 10Nov 9
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥28.08Jan 23
52-Week LowCN¥17.07Oct 27
Year to Date−29.9%vs Dec 31
From 52-Week High−34.9%Jan 23

If you had invested CN¥10,000 1 year ago, it would be worth CN¥7,480 today (−25.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −9.2%, while this stock moved −25.2%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥18.28+3.7%
Oct 2026CN¥17.62−6.3%
Sep 2026CN¥18.81−5.1%
Aug 2026CN¥19.82−7.1%
Jul 2026CN¥21.34+7.2%
Jun 2026CN¥19.91−10.3%
May 2026CN¥22.20−8.3%
Apr 2026CN¥24.22+2.0%
Mar 2026CN¥23.74−11.7%
Feb 2026CN¥26.89+4.3%
Jan 2026CN¥25.79−1.0%
Dec 2025CN¥26.06+7.2%
Nov 2025CN¥24.30―
CN¥28.08CN¥14.65Nov 13, 2023Nov 9, 2026
Price13-week MA26-week MASSE Composite
3-Year HighCN¥28.08Jan 23, 2026
3-Year LowCN¥14.65Jan 29, 2024
Annualized Return−0.9%
Max Drawdown−37.8%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥9,729 today (−2.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +19.5%, while this stock moved −2.7%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥18.28−29.9%
2025CN¥26.06―
CN¥28.08CN¥11.29Nov 15, 2021Nov 9, 2026
Price13-week MA26-week MASSE Composite
5-Year HighCN¥28.08Jan 23, 2026
5-Year LowCN¥11.29May 2, 2022
Annualized Return−0.7%
Max Drawdown−53.7%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥9,641 today (−3.6%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +2.5%, while this stock moved −3.6%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥18.28−29.9%
2025CN¥26.06―
CN¥26.89CN¥5.66Feb 1, 2015Nov 9, 2026
Price1-year MA2-year MASSE Composite
All-Time HighCN¥26.89Feb 2026
All-Time LowCN¥5.66Jan 2019
Total Change+116.0%vs Feb 2015
Annualized Return+6.8%

If you had invested CN¥10,000 in Feb 2015, it would be worth CN¥21,597 today (+116.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +10.2%, while this stock moved +116.0%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥18.28−29.9%
2025CN¥26.06+29.9%
2024CN¥20.06+13.8%
2023CN¥17.63−0.5%
2022CN¥17.71−16.6%
2021CN¥21.24+58.6%
2020CN¥13.39+36.5%
2019CN¥9.81+61.9%
2018CN¥6.06−65.0%
2017CN¥17.29+54.6%
2016CN¥11.18−13.3%
2015CN¥12.89―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2015). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.2 Disclosure 2026/10/29 09:00
保有株の担保差入
关于实际控制人之一致行动人所持部分股份质押的公告

📄 Open the filing

Delete
No.1 Disclosure 2026/10/27 09:00
四半期報告
2026年三季度报告

📄 Open the filing

Delete

Write on the Yizumi Holdings Co., Ltd. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English