Stock listing

Shanghai:600076 Kangxin New Materials Co., Ltd. (康欣新材) 股价

Follow Kangxin New Materials Co., Ltd. into a list and get an email when it puts out news.

Share price · SSE:600076

¥1.92 CNY -0.03 (-1.5%)

Close on Oct 30, 2026

Past year -31.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ¥1.90 – ¥2.01 CNYOct 30, 2026
Volume: 26.44M sharesOct 30, 2026
Market cap: ¥2.58B CNYAt the close on Oct 30, 2026 · price × 1.34B shares outstanding
52-week range: ¥1.90 – ¥4.72 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ¥70.11M CNYMedian day 22.40M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600076 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	¥1.92	-0.03	-1.5%	¥1.93	¥2.01	¥1.90	26,441,102
Thu, Oct 29	¥1.95	-0.03	-1.5%	¥1.96	¥2.00	¥1.94	15,618,402
Wed, Oct 28	¥1.98	+0.01	+0.5%	¥1.97	¥1.99	¥1.94	18,073,600
Tue, Oct 27	¥1.97	-0.05	-2.5%	¥2.02	¥2.05	¥1.96	16,192,300
Mon, Oct 26	¥2.02	-0.02	-1.0%	¥2.03	¥2.05	¥2.00	16,794,200
Fri, Oct 23	¥2.04	+0.04	+2.0%	¥1.96	¥2.04	¥1.91	27,043,000
Thu, Oct 22	¥2.00	-0.07	-3.4%	¥2.06	¥2.08	¥1.99	19,818,300
Wed, Oct 21	¥2.07	+0.02	+1.0%	¥2.06	¥2.12	¥2.05	29,415,070
Tue, Oct 20	¥2.05	0.00	0.0%	¥2.05	¥2.07	¥2.03	14,004,100
Mon, Oct 19	¥2.05	-0.01	-0.5%	¥2.06	¥2.07	¥2.01	17,523,400
Fri, Oct 16	¥2.06	+0.01	+0.5%	¥2.07	¥2.11	¥2.05	20,192,670
Thu, Oct 15	¥2.05	-0.05	-2.4%	¥2.07	¥2.09	¥2.03	22,396,900
Wed, Oct 14	¥2.10	-0.08	-3.7%	¥2.17	¥2.19	¥2.09	20,168,000
Tue, Oct 13	¥2.18	+0.03	+1.4%	¥2.13	¥2.19	¥2.08	25,617,474
Mon, Oct 12	¥2.15	-0.08	-3.6%	¥2.24	¥2.24	¥2.13	29,376,800
Fri, Oct 9	¥2.23	+0.07	+3.2%	¥2.18	¥2.23	¥2.13	35,797,290
Thu, Oct 8	¥2.16	+0.03	+1.4%	¥2.14	¥2.22	¥2.12	33,571,200
Wed, Sep 30	¥2.13	-0.01	-0.5%	¥2.15	¥2.16	¥2.10	26,946,064
Tue, Sep 29	¥2.14	+0.04	+1.9%	¥2.10	¥2.15	¥2.08	23,988,243
Mon, Sep 28	¥2.10	+0.01	+0.5%	¥2.10	¥2.12	¥2.07	33,700,107
Thu, Sep 24	¥2.09	-0.06	-2.8%	¥2.16	¥2.17	¥2.08	34,506,000
Wed, Sep 23	¥2.15	-0.10	-4.4%	¥2.25	¥2.26	¥2.15	42,582,513
Tue, Sep 22	¥2.25	-0.05	-2.2%	¥2.30	¥2.32	¥2.24	43,940,343
Mon, Sep 21	¥2.30	+0.11	+5.0%	¥2.20	¥2.41	¥2.19	78,903,495
Fri, Sep 18	¥2.19	+0.01	+0.5%	¥2.18	¥2.21	¥2.16	31,377,443
Thu, Sep 17	¥2.18	-0.06	-2.7%	¥2.25	¥2.25	¥2.16	36,904,543
Wed, Sep 16	¥2.24	+0.07	+3.2%	¥2.17	¥2.30	¥2.15	57,650,700
Tue, Sep 15	¥2.17	-0.12	-5.2%	¥2.29	¥2.30	¥2.16	54,494,782
Mon, Sep 14	¥2.29	-0.03	-1.3%	¥2.30	¥2.34	¥2.27	36,886,000
Fri, Sep 11	¥2.32	-0.08	-3.3%	¥2.42	¥2.43	¥2.29	46,493,265
Thu, Sep 10	¥2.40	-0.14	-5.5%	¥2.51	¥2.52	¥2.36	59,840,793
Wed, Sep 9	¥2.54	-0.17	-6.3%	¥2.67	¥2.70	¥2.52	77,197,953
Tue, Sep 8	¥2.71	-0.14	-4.9%	¥2.73	¥2.83	¥2.69	111,716,816
Mon, Sep 7	¥2.85	-0.32	-10.1%	¥2.85	¥2.85	¥2.85	5,905,000
Fri, Sep 4	¥3.17	-0.04	-1.2%	¥3.22	¥3.23	¥3.16	12,598,100
Thu, Sep 3	¥3.21	-0.04	-1.2%	¥3.27	¥3.28	¥3.19	12,164,200
Wed, Sep 2	¥3.25	-0.03	-0.9%	¥3.25	¥3.27	¥3.21	14,147,200
Tue, Sep 1	¥3.28	+0.04	+1.2%	¥3.24	¥3.31	¥3.23	16,117,200
Mon, Aug 31	¥3.24	-0.02	-0.6%	¥3.25	¥3.28	¥3.18	16,562,868
Fri, Aug 28	¥3.26	+0.06	+1.9%	¥3.19	¥3.30	¥3.19	23,335,800
Thu, Aug 27	¥3.20	+0.06	+1.9%	¥3.13	¥3.28	¥3.13	24,957,400
Wed, Aug 26	¥3.14	-0.01	-0.3%	¥3.15	¥3.21	¥3.12	16,889,500
Tue, Aug 25	¥3.15	+0.04	+1.3%	¥3.09	¥3.16	¥3.07	13,588,610
Mon, Aug 24	¥3.11	+0.02	+0.6%	¥3.10	¥3.15	¥3.07	13,213,800
Fri, Aug 21	¥3.09	-0.02	-0.6%	¥3.12	¥3.12	¥3.02	11,675,370
Thu, Aug 20	¥3.11	+0.05	+1.6%	¥3.13	¥3.19	¥3.09	17,437,501
Wed, Aug 19	¥3.06	-0.10	-3.2%	¥3.10	¥3.17	¥3.04	17,309,428
Tue, Aug 18	¥3.16	+0.01	+0.3%	¥3.15	¥3.22	¥3.12	19,342,700
Mon, Aug 17	¥3.15	+0.03	+1.0%	¥3.13	¥3.17	¥3.07	15,556,800
Fri, Aug 14	¥3.12	+0.01	+0.3%	¥3.14	¥3.15	¥3.04	17,575,801
Thu, Aug 13	¥3.11	-0.06	-1.9%	¥3.16	¥3.22	¥3.10	18,256,600
Wed, Aug 12	¥3.17	+0.09	+2.9%	¥3.11	¥3.20	¥3.07	24,848,589
Tue, Aug 11	¥3.08	+0.02	+0.7%	¥3.06	¥3.10	¥3.00	17,433,295
Mon, Aug 10	¥3.06	+0.05	+1.7%	¥3.04	¥3.06	¥2.97	18,487,695
Fri, Aug 7	¥3.01	-0.05	-1.6%	¥3.06	¥3.07	¥2.97	17,489,700
Thu, Aug 6	¥3.06	+0.01	+0.3%	¥3.04	¥3.09	¥3.00	23,541,997
Wed, Aug 5	¥3.05	+0.05	+1.7%	¥3.01	¥3.08	¥3.00	23,639,067
Tue, Aug 4	¥3.00	+0.02	+0.7%	¥2.98	¥3.01	¥2.96	19,161,910
Mon, Aug 3	¥2.98	-0.05	-1.7%	¥3.00	¥3.01	¥2.92	21,528,090
Fri, Jul 31	¥3.03	+0.11	+3.8%	¥2.95	¥3.19	¥2.92	34,304,391
Thu, Jul 30	¥2.92	+0.04	+1.4%	¥2.90	¥3.09	¥2.89	34,141,909

Ticker: Shanghai:600076
Asset type: Stock
Sector: Chemicals & materials
Industry: Packaging, paper & forest products
Exchange: Shanghai
Currency: CNY

What changed lately

Latest news release · Oct 30, 2026
(600076)"Kangxin New Materials Co., Ltd."Report for Q3 2026

Latest news

(600076)"Kangxin New Materials Co., Ltd."Report for Q3 2026

Oct 30, 2026

Closed ¥1.92 (-1.5%) on Oct 30, 2026

Announcement on Convening the 2026 Semi-annual Performance Briefing

Sep 19, 2026

Closed ¥2.30 (+5.0%) on Sep 21, 2026

Announcement on Receiving Notice of Case Filing from China Securities Regulatory Commission

Sep 5, 2026

Closed ¥2.85 (-10.1%) on Sep 7, 2026

Semi-annual Report for 2026

Aug 26, 2026

Closed ¥3.14 (-0.3%) on Aug 26, 2026

Announcement on Reply to Letter of Supervision and Inquiry on Information Disclosure of 2025 Annual Report

Jul 28, 2026

Closed ¥3.00 (+9.9%) on Jul 28, 2026

Semi-annual Performance Forecast for 2026

Jul 15, 2026

Closed ¥3.05 (-1.6%) on Jul 15, 2026

Announcement on Abnormal Fluctuations in Stock Trading

Jul 3, 2026

Closed ¥3.42 (-5.0%) on Jul 3, 2026

Announcement on Progress in Transfer of Partial Forestland Assets of the Wholly-owned Subsidiary

Jul 1, 2026

Closed ¥3.64 (+10.0%) on Jul 1, 2026

Announcement on Revising Special Statement on Emphasis of Matter Paragraph by the Accounting Firm

Jun 23, 2026

Closed ¥3.53 (-6.1%) on Jun 23, 2026

Announcement on Share Pledge by a Holding Subsidiary

Jun 6, 2026

Closed ¥3.52 (-1.9%) on Jun 8, 2026

All Kangxin New Materials Co., Ltd. news

Kangxin New Materials Co., Ltd. on 6ix

Sector: Chemicals & materials
Industry: Packaging, paper & forest products
News releases: 35 in the last 12 months · 62 in all · newest Oct 30, 2026 · oldest 2025