Stock listing
Shanghai:603196 Shanghai Puyuan Chemical Materials Group Co., Ltd. (璞源材料) 股价
Follow Shanghai Puyuan Chemical Materials Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603196
¥15.01 CNY -0.17 (-1.1%)
Close on Nov 3, 2026
- Day range
- ¥14.88 – ¥15.42 CNYNov 3, 2026
- Volume
- 2.03M sharesNov 3, 2026
- Market cap
- ¥6.28B CNYAt the close on Nov 3, 2026 · price × 418.7M shares outstanding
- 52-week range
- ¥14.40 – ¥35.35 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥37.53M CNYMedian day 1.88M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:603196 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥15.01 | -0.17 | -1.1% | ¥15.20 | ¥15.42 | ¥14.88 | 2,028,200 | |
| ¥15.18 | +0.42 | +2.8% | ¥14.97 | ¥15.37 | ¥14.55 | 3,111,300 | |
| ¥14.76 | -0.44 | -2.9% | ¥15.25 | ¥15.47 | ¥14.75 | 2,441,600 | |
| ¥15.20 | -0.47 | -3.0% | ¥15.75 | ¥15.75 | ¥15.16 | 2,216,700 | |
| ¥15.67 | -0.26 | -1.6% | ¥15.89 | ¥16.16 | ¥15.40 | 3,171,190 | |
| ¥15.93 | +0.18 | +1.1% | ¥16.30 | ¥16.80 | ¥15.90 | 4,603,300 | |
| ¥15.75 | +0.24 | +1.5% | ¥15.57 | ¥15.99 | ¥15.37 | 3,263,099 | |
| ¥15.51 | -0.18 | -1.1% | ¥15.51 | ¥15.59 | ¥14.40 | 3,769,899 | |
| ¥15.69 | -0.59 | -3.6% | ¥16.35 | ¥16.48 | ¥15.68 | 1,418,500 | |
| ¥16.28 | -0.20 | -1.2% | ¥16.48 | ¥16.80 | ¥16.23 | 1,305,200 | |
| ¥16.48 | +0.33 | +2.0% | ¥16.02 | ¥16.58 | ¥16.02 | 1,802,569 | |
| ¥16.15 | -0.39 | -2.4% | ¥16.53 | ¥16.53 | ¥15.84 | 1,552,400 | |
| ¥16.54 | +0.47 | +2.9% | ¥16.32 | ¥16.77 | ¥16.13 | 2,327,121 | |
| ¥16.07 | -0.53 | -3.2% | ¥16.33 | ¥16.56 | ¥15.96 | 1,931,800 | |
| ¥16.60 | -0.19 | -1.1% | ¥16.79 | ¥17.01 | ¥16.53 | 1,672,600 | |
| ¥16.79 | -0.32 | -1.9% | ¥16.83 | ¥17.00 | ¥16.20 | 2,164,800 | |
| ¥17.11 | -0.62 | -3.5% | ¥17.73 | ¥17.98 | ¥17.00 | 1,888,500 | |
| ¥17.73 | +0.29 | +1.7% | ¥17.48 | ¥17.75 | ¥16.80 | 2,724,490 | |
| ¥17.44 | -0.38 | -2.1% | ¥17.80 | ¥18.20 | ¥17.27 | 1,880,100 | |
| ¥17.82 | -0.02 | -0.1% | ¥17.94 | ¥18.03 | ¥17.76 | 753,610 | |
| ¥17.84 | +0.02 | +0.1% | ¥18.04 | ¥18.30 | ¥17.80 | 1,352,202 | |
| ¥17.82 | -0.67 | -3.6% | ¥18.84 | ¥18.85 | ¥17.80 | 1,625,579 | |
| ¥18.49 | -0.36 | -1.9% | ¥18.74 | ¥18.95 | ¥18.45 | 1,182,300 | |
| ¥18.85 | -0.24 | -1.3% | ¥19.10 | ¥19.29 | ¥18.84 | 1,605,400 | |
| ¥19.09 | -0.05 | -0.3% | ¥19.15 | ¥19.49 | ¥19.05 | 1,468,900 | |
| ¥19.14 | -0.19 | -1.0% | ¥19.25 | ¥19.46 | ¥18.98 | 1,573,500 | |
| ¥19.33 | +0.10 | +0.5% | ¥19.56 | ¥19.63 | ¥19.23 | 1,712,592 | |
| ¥19.23 | +0.43 | +2.3% | ¥18.74 | ¥19.75 | ¥18.63 | 2,653,500 | |
| ¥18.80 | +0.08 | +0.4% | ¥18.57 | ¥19.03 | ¥18.48 | 1,509,500 | |
| ¥18.72 | -0.26 | -1.4% | ¥19.02 | ¥19.27 | ¥18.70 | 1,524,500 | |
| ¥18.98 | -0.32 | -1.7% | ¥19.05 | ¥19.33 | ¥18.83 | 1,973,658 | |
| ¥19.30 | +0.49 | +2.6% | ¥18.50 | ¥19.76 | ¥18.03 | 3,957,100 | |
| ¥18.81 | -0.19 | -1.0% | ¥18.89 | ¥19.22 | ¥18.70 | 1,533,542 | |
| ¥19.00 | +0.01 | +0.1% | ¥19.27 | ¥19.27 | ¥18.56 | 1,904,300 | |
| ¥18.99 | +0.06 | +0.3% | ¥18.92 | ¥19.15 | ¥18.84 | 1,676,700 | |
| ¥18.93 | +0.08 | +0.4% | ¥18.85 | ¥19.21 | ¥18.77 | 1,227,258 | |
| ¥18.85 | -0.83 | -4.2% | ¥19.79 | ¥19.86 | ¥18.68 | 2,417,309 | |
| ¥19.68 | +0.53 | +2.8% | ¥19.16 | ¥20.20 | ¥19.08 | 2,906,206 | |
| ¥19.15 | -0.25 | -1.3% | ¥19.26 | ¥19.38 | ¥19.02 | 1,158,709 | |
| ¥19.40 | -0.22 | -1.1% | ¥19.44 | ¥19.99 | ¥19.29 | 1,361,800 | |
| ¥19.62 | -0.11 | -0.6% | ¥19.49 | ¥19.70 | ¥19.33 | 1,241,400 | |
| ¥19.73 | -0.40 | -2.0% | ¥20.19 | ¥20.19 | ¥19.50 | 1,994,400 | |
| ¥20.13 | +0.74 | +3.8% | ¥19.49 | ¥20.59 | ¥19.30 | 3,414,700 | |
| ¥19.39 | +0.01 | +0.1% | ¥19.31 | ¥19.65 | ¥18.97 | 1,329,900 | |
| ¥19.38 | +0.14 | +0.7% | ¥19.07 | ¥19.45 | ¥18.91 | 1,008,200 | |
| ¥19.24 | -0.37 | -1.9% | ¥19.59 | ¥19.68 | ¥18.89 | 1,418,400 | |
| ¥19.61 | +0.11 | +0.6% | ¥19.49 | ¥19.69 | ¥19.10 | 1,280,594 | |
| ¥19.50 | -0.03 | -0.2% | ¥19.79 | ¥20.03 | ¥19.31 | 1,687,300 | |
| ¥19.53 | -1.47 | -7.0% | ¥20.97 | ¥20.97 | ¥19.41 | 3,066,472 | |
| ¥21.00 | -0.10 | -0.5% | ¥21.02 | ¥21.30 | ¥20.59 | 2,204,100 | |
| ¥21.10 | +0.02 | +0.1% | ¥21.21 | ¥21.49 | ¥20.61 | 1,849,000 | |
| ¥21.08 | +0.36 | +1.7% | ¥20.71 | ¥21.15 | ¥20.53 | 1,373,700 | |
| ¥20.72 | -0.33 | -1.6% | ¥21.28 | ¥21.34 | ¥20.70 | 1,547,700 | |
| ¥21.05 | -0.11 | -0.5% | ¥21.11 | ¥21.45 | ¥20.60 | 2,289,800 | |
| ¥21.16 | -0.44 | -2.0% | ¥21.59 | ¥21.98 | ¥21.04 | 3,477,584 | |
| ¥21.60 | +0.23 | +1.1% | ¥21.36 | ¥21.84 | ¥20.82 | 2,073,113 | |
| ¥21.37 | +0.38 | +1.8% | ¥20.87 | ¥21.47 | ¥20.59 | 2,218,913 | |
| ¥20.99 | +0.85 | +4.2% | ¥20.01 | ¥21.07 | ¥20.00 | 2,769,900 | |
| ¥20.14 | +0.34 | +1.7% | ¥19.80 | ¥20.30 | ¥19.80 | 2,135,300 | |
| ¥19.80 | +0.89 | +4.7% | ¥19.08 | ¥19.96 | ¥18.95 | 2,357,600 | |
| ¥18.91 | -0.26 | -1.4% | ¥19.11 | ¥19.43 | ¥18.78 | 1,556,821 |
- Ticker
- Shanghai:603196
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(603196)"SHANGHAI PORIGINE CHEMICAL MATERIAL GROUP CO., LTD."Report for Q3 2026
Latest news
(603196)"SHANGHAI PORIGINE CHEMICAL MATERIAL GROUP CO., LTD."Report for Q3 2026
Oct 27, 2026
Closed ¥15.93 (+1.1%) on Oct 27, 2026
(603196)"SHANGHAI PORIGINE CHEMICAL MATERIAL GROUP CO., LTD."Announcement on Resolutions of the 14th Meeting of the 5th Board of Directors
Oct 27, 2026
Closed ¥15.93 (+1.1%) on Oct 27, 2026
(603196)"SHANGHAI PORIGINE CHEMICAL MATERIAL GROUP CO., LTD."Announcement on Provision for Asset Impairment and Loss on Disposal of Assets
Oct 27, 2026
Closed ¥15.93 (+1.1%) on Oct 27, 2026
(603196)"SHANGHAI PORIGINE CHEMICAL MATERIAL GROUP CO., LTD."Announcement on Key Operating Data for Q3 2026
Oct 27, 2026
Closed ¥15.93 (+1.1%) on Oct 27, 2026
(603196)"SHANGHAI PORIGINE CHEMICAL MATERIAL GROUP CO., LTD."Announcement on Investment and Construction Plan for the Meishan Yindile Phase III Project
Oct 27, 2026
Closed ¥15.93 (+1.1%) on Oct 27, 2026
(603196)"SHANGHAI PORIGINE CHEMICAL MATERIAL GROUP CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 20, 2026
Closed ¥16.48 (+2.0%) on Oct 20, 2026
Announcement on Key Operating Data for the First Half of 2026
Aug 18, 2026
Closed ¥21.00 (-0.5%) on Aug 18, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 11, 2026
Closed ¥21.16 (-2.0%) on Aug 11, 2026
Announcement on Expected Increase in Semi-annual Performance for 2026
Jul 14, 2026
Closed ¥21.68 (+3.3%) on Jul 14, 2026
Announcement on Progress in Providing Guarantees for Wholly-owned Subsidiaries
Jun 19, 2026
Closed ¥27.19 (+3.1%) on Jun 22, 2026
Shanghai Puyuan Chemical Materials Group Co., Ltd. on 6ix
- News releases
- 31 in the last 12 months · 52 in all · newest Oct 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shanghai Puyuan Chemical Materials Group Co., Ltd.