Stock listing
Shanghai:603041 Jiangsu Maysta Chemical Co., Ltd. (美思德) 股价
Follow Jiangsu Maysta Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603041
¥9.52 CNY -0.31 (-3.2%)
Close on Nov 2, 2026
- Day range
- ¥9.20 – ¥9.80 CNYNov 2, 2026
- Volume
- 6.72M sharesNov 2, 2026
- Market cap
- ¥1.74B CNYAt the close on Nov 2, 2026 · price × 183.1M shares outstanding
- 52-week range
- ¥9.20 – ¥14.57 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥26.56M CNYMedian day 2.28M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603041 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.52 | -0.31 | -3.2% | ¥9.70 | ¥9.80 | ¥9.20 | 6,720,800 | |
| ¥9.83 | -0.36 | -3.5% | ¥10.13 | ¥10.37 | ¥9.75 | 2,901,540 | |
| ¥10.19 | -0.15 | -1.5% | ¥10.32 | ¥10.41 | ¥10.11 | 1,465,500 | |
| ¥10.34 | +0.14 | +1.4% | ¥10.25 | ¥10.45 | ¥10.23 | 2,081,840 | |
| ¥10.20 | -0.36 | -3.4% | ¥10.60 | ¥10.68 | ¥10.16 | 2,211,600 | |
| ¥10.56 | +0.07 | +0.7% | ¥10.37 | ¥10.63 | ¥10.33 | 2,324,600 | |
| ¥10.49 | +0.04 | +0.4% | ¥10.17 | ¥10.50 | ¥9.93 | 3,715,000 | |
| ¥10.45 | -0.29 | -2.7% | ¥10.75 | ¥10.80 | ¥10.39 | 2,270,740 | |
| ¥10.74 | -0.04 | -0.4% | ¥10.88 | ¥10.97 | ¥10.66 | 2,340,400 | |
| ¥10.78 | +0.01 | +0.1% | ¥10.70 | ¥10.94 | ¥10.60 | 2,391,100 | |
| ¥10.77 | -0.13 | -1.2% | ¥10.88 | ¥10.97 | ¥10.39 | 2,690,000 | |
| ¥10.90 | +0.10 | +0.9% | ¥10.92 | ¥11.10 | ¥10.78 | 3,299,741 | |
| ¥10.80 | -0.23 | -2.1% | ¥10.89 | ¥10.98 | ¥10.67 | 3,072,200 | |
| ¥11.03 | -0.42 | -3.7% | ¥11.48 | ¥11.54 | ¥11.00 | 2,425,100 | |
| ¥11.45 | +0.25 | +2.2% | ¥11.16 | ¥11.54 | ¥10.86 | 2,887,100 | |
| ¥11.20 | -0.35 | -3.0% | ¥11.57 | ¥11.58 | ¥11.15 | 2,916,500 | |
| ¥11.55 | +0.12 | +1.0% | ¥11.46 | ¥11.57 | ¥11.11 | 2,727,340 | |
| ¥11.43 | -0.10 | -0.9% | ¥11.53 | ¥11.72 | ¥11.32 | 2,244,500 | |
| ¥11.53 | -0.13 | -1.1% | ¥11.66 | ¥11.77 | ¥11.48 | 1,734,936 | |
| ¥11.66 | +0.10 | +0.9% | ¥11.46 | ¥11.74 | ¥11.42 | 2,173,231 | |
| ¥11.56 | -0.15 | -1.3% | ¥11.71 | ¥11.84 | ¥11.36 | 4,563,401 | |
| ¥11.71 | +0.18 | +1.6% | ¥11.53 | ¥11.80 | ¥11.50 | 3,044,840 | |
| ¥11.53 | +0.11 | +1.0% | ¥11.35 | ¥11.70 | ¥11.26 | 3,045,960 | |
| ¥11.42 | +0.13 | +1.2% | ¥11.35 | ¥11.53 | ¥11.24 | 2,039,180 | |
| ¥11.29 | +0.41 | +3.8% | ¥10.93 | ¥11.35 | ¥10.88 | 2,369,599 | |
| ¥10.88 | -0.16 | -1.4% | ¥11.04 | ¥11.10 | ¥10.81 | 2,020,380 | |
| ¥11.04 | +0.17 | +1.6% | ¥10.82 | ¥11.05 | ¥10.68 | 2,327,800 | |
| ¥10.87 | +0.15 | +1.4% | ¥10.67 | ¥10.94 | ¥10.60 | 2,243,400 | |
| ¥10.72 | -0.47 | -4.2% | ¥11.16 | ¥11.18 | ¥10.67 | 3,042,800 | |
| ¥11.19 | +0.19 | +1.7% | ¥11.00 | ¥11.30 | ¥10.95 | 1,761,800 | |
| ¥11.00 | -0.26 | -2.3% | ¥11.22 | ¥11.26 | ¥10.83 | 2,614,093 | |
| ¥11.26 | -0.32 | -2.8% | ¥11.52 | ¥11.59 | ¥11.24 | 1,607,300 | |
| ¥11.58 | +0.11 | +1.0% | ¥11.49 | ¥11.60 | ¥11.44 | 1,950,030 | |
| ¥11.47 | +0.11 | +1.0% | ¥11.37 | ¥11.54 | ¥11.22 | 2,225,700 | |
| ¥11.36 | +0.09 | +0.8% | ¥11.25 | ¥11.51 | ¥11.20 | 2,418,700 | |
| ¥11.27 | -0.12 | -1.1% | ¥11.39 | ¥11.53 | ¥11.19 | 2,123,720 | |
| ¥11.39 | -0.19 | -1.6% | ¥11.58 | ¥11.74 | ¥11.26 | 1,961,533 | |
| ¥11.58 | -0.03 | -0.3% | ¥11.55 | ¥11.67 | ¥11.40 | 1,916,020 | |
| ¥11.61 | +0.08 | +0.7% | ¥11.56 | ¥11.70 | ¥11.44 | 2,793,680 | |
| ¥11.53 | +0.23 | +2.0% | ¥11.60 | ¥11.62 | ¥11.30 | 2,970,500 | |
| ¥11.30 | +0.15 | +1.3% | ¥11.14 | ¥11.40 | ¥11.10 | 1,930,020 | |
| ¥11.15 | -0.05 | -0.4% | ¥11.16 | ¥11.23 | ¥11.01 | 1,673,600 | |
| ¥11.20 | -0.03 | -0.3% | ¥11.22 | ¥11.31 | ¥11.03 | 1,759,700 | |
| ¥11.23 | +0.30 | +2.7% | ¥10.93 | ¥11.29 | ¥10.92 | 2,115,480 | |
| ¥10.93 | -0.21 | -1.9% | ¥11.20 | ¥11.21 | ¥10.76 | 2,875,450 | |
| ¥11.14 | +0.02 | +0.2% | ¥11.09 | ¥11.19 | ¥10.76 | 1,279,900 | |
| ¥11.12 | +0.28 | +2.6% | ¥10.84 | ¥11.22 | ¥10.84 | 1,689,100 | |
| ¥10.84 | -0.35 | -3.1% | ¥11.16 | ¥11.18 | ¥10.83 | 2,378,600 | |
| ¥11.19 | -0.08 | -0.7% | ¥11.24 | ¥11.24 | ¥11.06 | 1,587,740 | |
| ¥11.27 | +0.38 | +3.5% | ¥11.01 | ¥11.33 | ¥10.83 | 2,239,040 | |
| ¥10.89 | +0.09 | +0.8% | ¥10.80 | ¥10.98 | ¥10.75 | 1,747,200 | |
| ¥10.80 | -0.18 | -1.6% | ¥11.04 | ¥11.05 | ¥10.79 | 1,977,400 | |
| ¥10.98 | +0.06 | +0.5% | ¥10.98 | ¥11.03 | ¥10.88 | 1,615,600 | |
| ¥10.92 | -0.11 | -1.0% | ¥11.03 | ¥11.06 | ¥10.83 | 2,130,800 | |
| ¥11.03 | +0.36 | +3.4% | ¥10.71 | ¥11.04 | ¥10.65 | 2,357,400 | |
| ¥10.67 | -0.07 | -0.7% | ¥10.75 | ¥10.75 | ¥10.38 | 2,588,700 | |
| ¥10.74 | +0.21 | +2.0% | ¥10.52 | ¥10.75 | ¥10.52 | 1,612,700 | |
| ¥10.53 | 0.00 | 0.0% | ¥10.63 | ¥10.73 | ¥10.41 | 2,281,250 | |
| ¥10.53 | +0.05 | +0.5% | ¥10.62 | ¥10.80 | ¥10.41 | 3,050,900 | |
| ¥10.48 | +0.44 | +4.4% | ¥10.12 | ¥10.51 | ¥10.03 | 2,824,340 |
- Ticker
- Shanghai:603041
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(603041)"Jiangsu Maysta Chemical Co., Ltd."Announcement on Progress in Providing Guarantee for Subsidiary
Latest news
(603041)"Jiangsu Maysta Chemical Co., Ltd."Announcement on Progress in Providing Guarantee for Subsidiary
Oct 30, 2026
Closed ¥9.83 (-3.5%) on Oct 30, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 29, 2026
Closed ¥11.53 (+2.0%) on Aug 31, 2026
Announcement on Completion of Non-trading Transfer under the 2026 Employee Stock Ownership Plan
Jul 25, 2026
Closed ¥9.73 (+2.5%) on Jul 27, 2026
Announcement on Adjustment of Purchase Price for the 2026 Employee Stock Ownership Plan
Jul 8, 2026
Closed ¥10.35 (-1.2%) on Jul 8, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 13, 2026
Closed ¥11.53 (-1.8%) on Jun 15, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 16, 2026
Closed ¥14.31 (-0.3%) on May 18, 2026
Announcement on Application for Comprehensive Credit Line to Bank by the Company and Its Subsidiaries
Apr 24, 2026
Closed ¥13.25 (+3.3%) on Apr 24, 2026
Announcement on Progress in Providing Guarantee for Subsidiary
Jan 31, 2026
Closed ¥12.80 (-2.5%) on Feb 2, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2025
Nov 15, 2025
Closed ¥13.36 (-0.1%) on Nov 17, 2025
Jiangsu Maysta Chemical Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 9 in the last 12 months · 31 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Jiangsu Maysta Chemical Co., Ltd.