Stock listing
Shanghai:603020 Apple Flavor & Fragrance Group Co. Ltd. (爱普股份) 股价
Follow Apple Flavor & Fragrance Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:603020
¥9.80 CNY -0.40 (-3.9%)
Close on Nov 3, 2026
- Day range
- ¥9.76 – ¥10.20 CNYNov 3, 2026
- Volume
- 7.08M sharesNov 3, 2026
- Market cap
- ¥3.68B CNYAt the close on Nov 3, 2026 · price × 375.6M shares outstanding
- 52-week range
- ¥8.87 – ¥15.15 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥122.1M CNYMedian day 8.61M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:603020 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.80 | -0.40 | -3.9% | ¥10.08 | ¥10.20 | ¥9.76 | 7,080,400 | |
| ¥10.20 | +0.13 | +1.3% | ¥10.07 | ¥10.22 | ¥9.70 | 8,614,300 | |
| ¥10.07 | -0.06 | -0.6% | ¥10.07 | ¥10.57 | ¥9.91 | 10,676,800 | |
| ¥10.13 | -0.16 | -1.6% | ¥10.32 | ¥10.56 | ¥10.11 | 7,558,800 | |
| ¥10.29 | +0.20 | +2.0% | ¥10.18 | ¥10.65 | ¥10.12 | 8,365,600 | |
| ¥10.09 | -0.09 | -0.9% | ¥10.23 | ¥10.47 | ¥9.99 | 5,834,016 | |
| ¥10.18 | -0.04 | -0.4% | ¥10.15 | ¥10.39 | ¥10.03 | 5,967,200 | |
| ¥10.22 | +0.14 | +1.4% | ¥10.10 | ¥10.26 | ¥9.32 | 12,642,800 | |
| ¥10.08 | -0.55 | -5.2% | ¥10.60 | ¥10.64 | ¥9.89 | 11,215,400 | |
| ¥10.63 | -0.25 | -2.3% | ¥10.88 | ¥11.10 | ¥10.55 | 6,167,900 | |
| ¥10.88 | +0.14 | +1.3% | ¥10.55 | ¥10.89 | ¥10.43 | 7,960,400 | |
| ¥10.74 | +0.37 | +3.6% | ¥10.40 | ¥10.78 | ¥9.89 | 11,892,200 | |
| ¥10.37 | -0.08 | -0.8% | ¥10.59 | ¥10.76 | ¥10.28 | 8,309,700 | |
| ¥10.45 | -0.87 | -7.7% | ¥11.05 | ¥11.22 | ¥10.36 | 12,367,800 | |
| ¥11.32 | -0.85 | -7.0% | ¥12.00 | ¥12.58 | ¥11.26 | 12,024,300 | |
| ¥12.17 | +0.06 | +0.5% | ¥12.00 | ¥12.42 | ¥11.48 | 12,463,100 | |
| ¥12.11 | -0.82 | -6.3% | ¥13.22 | ¥13.39 | ¥12.09 | 14,107,882 | |
| ¥12.93 | +0.18 | +1.4% | ¥13.00 | ¥13.08 | ¥11.85 | 23,083,827 | |
| ¥12.75 | +0.27 | +2.2% | ¥12.70 | ¥13.73 | ¥12.69 | 32,522,836 | |
| ¥12.48 | +0.37 | +3.1% | ¥12.31 | ¥12.79 | ¥12.08 | 16,644,003 | |
| ¥12.11 | -0.24 | -1.9% | ¥12.24 | ¥12.58 | ¥12.11 | 9,258,400 | |
| ¥12.35 | -0.53 | -4.1% | ¥12.71 | ¥12.79 | ¥12.19 | 14,920,398 | |
| ¥12.88 | -0.46 | -3.4% | ¥13.21 | ¥13.51 | ¥12.82 | 18,000,700 | |
| ¥13.34 | -0.49 | -3.5% | ¥13.83 | ¥14.14 | ¥13.21 | 37,279,000 | |
| ¥13.83 | +1.26 | +10.0% | ¥13.47 | ¥13.83 | ¥13.08 | 25,788,700 | |
| ¥12.57 | +1.14 | +10.0% | ¥11.43 | ¥12.57 | ¥11.42 | 21,726,495 | |
| ¥11.43 | +0.10 | +0.9% | ¥11.00 | ¥11.62 | ¥10.88 | 18,882,500 | |
| ¥11.33 | +0.53 | +4.9% | ¥10.73 | ¥11.35 | ¥10.70 | 19,640,495 | |
| ¥10.80 | -0.02 | -0.2% | ¥10.79 | ¥10.98 | ¥10.65 | 11,609,900 | |
| ¥10.82 | -0.35 | -3.1% | ¥11.46 | ¥11.67 | ¥10.78 | 21,812,574 | |
| ¥11.17 | +1.02 | +10.0% | ¥10.09 | ¥11.17 | ¥9.92 | 16,094,000 | |
| ¥10.15 | -0.18 | -1.7% | ¥10.33 | ¥10.70 | ¥10.00 | 9,025,400 | |
| ¥10.33 | -0.33 | -3.1% | ¥10.64 | ¥10.93 | ¥10.29 | 9,532,800 | |
| ¥10.66 | -0.05 | -0.5% | ¥10.72 | ¥11.10 | ¥10.50 | 12,026,700 | |
| ¥10.71 | +0.30 | +2.9% | ¥10.41 | ¥10.95 | ¥10.36 | 10,653,600 | |
| ¥10.41 | +0.19 | +1.9% | ¥10.40 | ¥10.72 | ¥10.32 | 6,855,200 | |
| ¥10.22 | -0.03 | -0.3% | ¥10.25 | ¥10.50 | ¥10.15 | 5,737,500 | |
| ¥10.25 | -0.01 | -0.1% | ¥10.26 | ¥10.40 | ¥10.14 | 4,212,800 | |
| ¥10.26 | -0.23 | -2.2% | ¥10.40 | ¥10.49 | ¥10.14 | 6,398,680 | |
| ¥10.49 | +0.19 | +1.8% | ¥10.31 | ¥10.88 | ¥10.24 | 9,465,458 | |
| ¥10.30 | +0.10 | +1.0% | ¥10.19 | ¥10.44 | ¥10.12 | 4,707,000 | |
| ¥10.20 | +0.10 | +1.0% | ¥10.11 | ¥10.30 | ¥10.10 | 4,658,800 | |
| ¥10.10 | +0.18 | +1.8% | ¥9.90 | ¥10.21 | ¥9.89 | 5,930,100 | |
| ¥9.92 | -0.05 | -0.5% | ¥9.98 | ¥10.08 | ¥9.87 | 3,335,600 | |
| ¥9.97 | +0.11 | +1.1% | ¥9.86 | ¥10.03 | ¥9.77 | 3,669,830 | |
| ¥9.86 | -0.20 | -2.0% | ¥10.05 | ¥10.05 | ¥9.74 | 3,984,080 | |
| ¥10.06 | +0.01 | +0.1% | ¥9.95 | ¥10.13 | ¥9.80 | 3,324,140 | |
| ¥10.05 | +0.20 | +2.0% | ¥9.92 | ¥10.13 | ¥9.88 | 3,494,000 | |
| ¥9.85 | -0.46 | -4.5% | ¥10.20 | ¥10.30 | ¥9.81 | 7,363,900 | |
| ¥10.31 | -0.09 | -0.9% | ¥10.41 | ¥10.54 | ¥10.22 | 5,212,300 | |
| ¥10.40 | +0.16 | +1.6% | ¥10.30 | ¥10.43 | ¥10.10 | 5,869,000 | |
| ¥10.24 | -0.16 | -1.5% | ¥10.64 | ¥10.64 | ¥10.05 | 7,834,100 | |
| ¥10.40 | -0.21 | -2.0% | ¥10.61 | ¥10.69 | ¥10.36 | 6,461,400 | |
| ¥10.61 | +0.09 | +0.9% | ¥10.47 | ¥10.89 | ¥10.47 | 9,727,600 | |
| ¥10.52 | -0.49 | -4.5% | ¥11.01 | ¥11.53 | ¥10.48 | 17,858,800 | |
| ¥11.01 | +1.00 | +10.0% | ¥10.08 | ¥11.01 | ¥9.86 | 11,828,400 | |
| ¥10.01 | -0.10 | -1.0% | ¥10.16 | ¥10.16 | ¥9.90 | 5,244,000 | |
| ¥10.11 | +0.01 | +0.1% | ¥10.03 | ¥10.28 | ¥9.95 | 6,067,700 | |
| ¥10.10 | +0.27 | +2.7% | ¥9.95 | ¥10.21 | ¥9.88 | 6,836,500 | |
| ¥9.83 | +0.44 | +4.7% | ¥9.44 | ¥9.94 | ¥9.40 | 6,381,320 | |
| ¥9.39 | +0.11 | +1.2% | ¥9.20 | ¥9.49 | ¥9.20 | 4,541,300 |
- Ticker
- Shanghai:603020
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(603020)"Apple Flavor & Fragrance Group Co., Ltd."Report for Q3 2026
Latest news
(603020)"Apple Flavor & Fragrance Group Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥10.13 (-1.6%) on Oct 29, 2026
(603020)"Apple Flavor & Fragrance Group Co., Ltd."Announcement on Key Operating Data for Q3 2026
Oct 29, 2026
Closed ¥10.13 (-1.6%) on Oct 29, 2026
(603020)"Apple Flavor & Fragrance Group Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥10.13 (-1.6%) on Oct 29, 2026
(603020)"Apple Flavor & Fragrance Group Co., Ltd."Announcement on Appointment of Chief Financial Officer
Oct 10, 2026
Closed ¥12.11 (-6.3%) on Oct 12, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Sep 23, 2026
Closed ¥13.34 (-3.5%) on Sep 23, 2026
Announcement on Change in Accounting Policies
Aug 27, 2026
Closed ¥10.10 (+1.8%) on Aug 27, 2026
Announcement on Progress of Acquisition of 100% Equity Interest in NovoSana (Taicang) Co., Ltd.
Aug 14, 2026
Closed ¥10.24 (-1.5%) on Aug 14, 2026
Announcement on Reply to Letter of Supervision and Inquiry on Information Disclosure of 2025 Annual Report
Jul 10, 2026
Closed ¥14.03 (+6.4%) on Jul 10, 2026
Announcement on Change of Sponsor Representative
Jul 9, 2026
Closed ¥13.19 (-0.5%) on Jul 9, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 25, 2026
Closed ¥15.01 (+2.1%) on Jun 25, 2026
Apple Flavor & Fragrance Group Co. Ltd. on 6ix
- News releases
- 27 in the last 12 months · 47 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Apple Flavor & Fragrance Group Co. Ltd.