Stock listing
Shanghai:603239 Zhejiang Xiantong Rubber & Plastic Co., Ltd. (浙江仙通) 股价
Follow Zhejiang Xiantong Rubber & Plastic Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603239
¥13.10 CNY +0.20 (+1.6%)
Close on Nov 4, 2026
- Day range
- ¥12.56 – ¥13.15 CNYNov 4, 2026
- Volume
- 6.17M sharesNov 4, 2026
- Market cap
- ¥3.55B CNYAt the close on Nov 4, 2026 · price × 270.7M shares outstanding
- 52-week range
- ¥12.34 – ¥26.54 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥72.41M CNYMedian day 2.70M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:603239 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.10 | +0.20 | +1.6% | ¥12.91 | ¥13.15 | ¥12.56 | 6,168,000 | |
| ¥12.90 | -0.34 | -2.6% | ¥13.00 | ¥13.17 | ¥12.76 | 4,900,000 | |
| ¥13.24 | 0.00 | 0.0% | ¥13.22 | ¥13.47 | ¥12.39 | 8,764,399 | |
| ¥13.24 | -1.45 | -9.9% | ¥14.51 | ¥14.78 | ¥13.22 | 12,439,800 | |
| ¥14.69 | -0.46 | -3.0% | ¥15.00 | ¥15.57 | ¥14.67 | 8,655,600 | |
| ¥15.15 | +0.04 | +0.3% | ¥14.99 | ¥15.44 | ¥14.69 | 11,013,896 | |
| ¥15.11 | -0.52 | -3.3% | ¥15.40 | ¥16.00 | ¥15.05 | 12,813,114 | |
| ¥15.63 | -0.38 | -2.4% | ¥15.70 | ¥16.66 | ¥15.60 | 19,495,710 | |
| ¥16.01 | +1.12 | +7.5% | ¥14.50 | ¥16.19 | ¥14.45 | 19,527,045 | |
| ¥14.89 | -0.09 | -0.6% | ¥14.91 | ¥15.30 | ¥14.80 | 9,949,300 | |
| ¥14.98 | -0.54 | -3.5% | ¥15.01 | ¥15.39 | ¥14.93 | 11,982,900 | |
| ¥15.52 | +0.92 | +6.3% | ¥14.77 | ¥15.90 | ¥14.64 | 18,922,083 | |
| ¥14.60 | +0.17 | +1.2% | ¥14.78 | ¥14.90 | ¥14.22 | 10,817,300 | |
| ¥14.43 | +1.31 | +10.0% | ¥13.51 | ¥14.43 | ¥13.28 | 9,032,300 | |
| ¥13.12 | -0.64 | -4.7% | ¥13.40 | ¥13.59 | ¥13.12 | 3,800,600 | |
| ¥13.76 | -0.59 | -4.1% | ¥14.30 | ¥14.36 | ¥13.71 | 3,801,218 | |
| ¥14.35 | -0.20 | -1.4% | ¥14.10 | ¥14.51 | ¥14.10 | 4,992,900 | |
| ¥14.55 | +0.18 | +1.3% | ¥14.25 | ¥14.78 | ¥14.06 | 6,406,300 | |
| ¥14.37 | +0.79 | +5.8% | ¥13.55 | ¥14.66 | ¥13.13 | 6,806,208 | |
| ¥13.58 | -0.17 | -1.2% | ¥13.70 | ¥13.97 | ¥13.50 | 1,801,892 | |
| ¥13.75 | +0.04 | +0.3% | ¥13.79 | ¥13.96 | ¥13.62 | 1,969,502 | |
| ¥13.71 | -0.04 | -0.3% | ¥13.71 | ¥13.91 | ¥13.60 | 1,935,400 | |
| ¥13.75 | -0.25 | -1.8% | ¥14.16 | ¥14.19 | ¥13.72 | 2,307,500 | |
| ¥14.00 | -0.18 | -1.3% | ¥14.17 | ¥14.35 | ¥13.98 | 1,890,000 | |
| ¥14.18 | +0.22 | +1.6% | ¥14.03 | ¥14.36 | ¥13.91 | 2,700,200 | |
| ¥13.96 | -0.02 | -0.1% | ¥14.03 | ¥14.17 | ¥13.91 | 1,557,500 | |
| ¥13.98 | +0.16 | +1.2% | ¥13.88 | ¥14.12 | ¥13.83 | 2,050,800 | |
| ¥13.82 | +0.11 | +0.8% | ¥13.78 | ¥13.96 | ¥13.66 | 2,059,040 | |
| ¥13.71 | -0.04 | -0.3% | ¥13.59 | ¥13.81 | ¥13.50 | 2,015,300 | |
| ¥13.75 | +0.51 | +3.9% | ¥13.20 | ¥13.77 | ¥13.10 | 3,033,900 | |
| ¥13.24 | -0.24 | -1.8% | ¥13.49 | ¥13.60 | ¥13.22 | 1,707,000 | |
| ¥13.48 | +0.02 | +0.1% | ¥13.43 | ¥13.67 | ¥13.30 | 1,853,900 | |
| ¥13.46 | -0.32 | -2.3% | ¥13.80 | ¥13.80 | ¥13.36 | 2,686,100 | |
| ¥13.78 | -0.36 | -2.5% | ¥14.10 | ¥14.10 | ¥13.71 | 2,495,314 | |
| ¥14.14 | -0.11 | -0.8% | ¥14.22 | ¥14.42 | ¥14.11 | 1,748,600 | |
| ¥14.25 | -0.15 | -1.0% | ¥14.32 | ¥14.40 | ¥14.17 | 2,143,200 | |
| ¥14.40 | +0.15 | +1.1% | ¥14.29 | ¥14.49 | ¥14.21 | 2,568,500 | |
| ¥14.25 | -0.20 | -1.4% | ¥14.60 | ¥14.79 | ¥14.17 | 3,012,400 | |
| ¥14.45 | -0.13 | -0.9% | ¥14.60 | ¥14.79 | ¥14.42 | 2,396,300 | |
| ¥14.58 | +0.05 | +0.3% | ¥14.40 | ¥14.64 | ¥14.19 | 2,607,100 | |
| ¥14.53 | +0.09 | +0.6% | ¥14.46 | ¥14.57 | ¥14.35 | 2,914,600 | |
| ¥14.44 | +0.21 | +1.5% | ¥14.14 | ¥14.46 | ¥14.06 | 2,539,900 | |
| ¥14.23 | +0.14 | +1.0% | ¥14.15 | ¥14.41 | ¥14.06 | 2,096,900 | |
| ¥14.09 | +0.04 | +0.3% | ¥14.01 | ¥14.13 | ¥13.90 | 2,066,800 | |
| ¥14.05 | -0.14 | -1.0% | ¥14.39 | ¥14.39 | ¥14.03 | 2,221,300 | |
| ¥14.19 | +0.09 | +0.6% | ¥14.03 | ¥14.32 | ¥13.96 | 2,583,300 | |
| ¥14.10 | -0.25 | -1.7% | ¥14.28 | ¥14.49 | ¥13.95 | 2,602,800 | |
| ¥14.35 | -0.12 | -0.8% | ¥14.25 | ¥14.44 | ¥14.25 | 1,946,513 | |
| ¥14.47 | +0.23 | +1.6% | ¥14.24 | ¥14.50 | ¥14.24 | 2,541,767 | |
| ¥14.24 | -0.74 | -4.9% | ¥14.98 | ¥14.98 | ¥14.17 | 5,511,800 | |
| ¥14.98 | +0.45 | +3.1% | ¥14.53 | ¥15.23 | ¥14.45 | 6,885,800 | |
| ¥14.53 | +0.09 | +0.6% | ¥14.44 | ¥14.56 | ¥14.29 | 2,038,101 | |
| ¥14.44 | -0.04 | -0.3% | ¥14.51 | ¥14.57 | ¥14.32 | 1,899,000 | |
| ¥14.48 | -0.26 | -1.8% | ¥14.75 | ¥14.81 | ¥14.48 | 2,376,800 | |
| ¥14.74 | +0.04 | +0.3% | ¥14.74 | ¥14.79 | ¥14.59 | 2,024,103 | |
| ¥14.70 | -0.10 | -0.7% | ¥14.92 | ¥14.92 | ¥14.45 | 3,731,100 | |
| ¥14.80 | +0.51 | +3.6% | ¥14.30 | ¥15.19 | ¥14.24 | 6,544,600 | |
| ¥14.29 | -0.03 | -0.2% | ¥14.18 | ¥14.35 | ¥14.02 | 2,733,500 | |
| ¥14.32 | -0.30 | -2.1% | ¥14.50 | ¥14.60 | ¥14.15 | 3,208,704 | |
| ¥14.62 | +0.33 | +2.3% | ¥14.40 | ¥14.63 | ¥14.20 | 4,169,500 | |
| ¥14.29 | -0.15 | -1.0% | ¥14.44 | ¥14.44 | ¥14.21 | 3,950,147 |
- Ticker
- Shanghai:603239
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(603239)"Zhejiang Xiantong Rubber & Plastic Co., Ltd."Report for Q3 2026
Latest news
(603239)"Zhejiang Xiantong Rubber & Plastic Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥15.15 (+0.3%) on Oct 28, 2026
(603239)"Zhejiang Xiantong Rubber & Plastic Co., Ltd."Announcement on Resolutions of the 7th Meeting of the 6th Board of Directors
Oct 28, 2026
Closed ¥15.15 (+0.3%) on Oct 28, 2026
Semi-annual Report for 2026
Aug 26, 2026
Closed ¥14.05 (-1.0%) on Aug 26, 2026
Announcement on Obtaining Registration Approval from the China Securities Regulatory Commission for Application for Private Placement of Shares
Aug 8, 2026
Closed ¥14.80 (+3.6%) on Aug 10, 2026
Announcement on SSE Approval of Application for Issuance of Shares to Specific Objects
Jun 30, 2026
Closed ¥14.81 (+5.2%) on Jun 30, 2026
Indicative Announcement on Reply to Letter of Review and Inquiry on Application Documents for Shares Issuance to Specific Objects
Jun 13, 2026
Closed ¥17.33 (-0.3%) on Jun 15, 2026
Announcement on Convening Performance Briefing for 2025 and Q1 2026
May 26, 2026
Closed ¥21.35 (-1.8%) on May 26, 2026
Announcement on the Acceptance of Application for Issuance of Shares to Specific Objects by the Shanghai Stock Exchange
Apr 30, 2026
Closed ¥23.81 (-1.3%) on Apr 30, 2026
Announcement on Evaluation Report on "Corporate Value and Return Enhancement" Action Plan 2025 and "Corporate Value and Return Enhancement" Action Plan 2026
Apr 29, 2026
Closed ¥24.13 (-3.3%) on Apr 29, 2026
Notice on Convening the 2025 Annual General Meeting
Apr 8, 2026
Closed ¥25.63 (-2.1%) on Apr 8, 2026
Zhejiang Xiantong Rubber & Plastic Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 16 in the last 12 months · 55 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Zhejiang Xiantong Rubber & Plastic Co., Ltd.