Stock listing
Shanghai:603285 Shandong Jianbang New Material Co., Ltd. (键邦股份) 股价
Follow Shandong Jianbang New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603285
¥26.24 CNY +0.97 (+3.8%)
Close on Nov 4, 2026
- Day range
- ¥24.35 – ¥26.36 CNYNov 4, 2026
- Volume
- 2.81M sharesNov 4, 2026
- Market cap
- ¥4.20B CNYAt the close on Nov 4, 2026 · price × 160.0M shares outstanding
- Traded on an average day
- ¥170.2M CNYMedian day 4.46M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:603285 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥26.24 | +0.97 | +3.8% | ¥25.51 | ¥26.36 | ¥24.35 | 2,805,467 | |
| ¥25.27 | -0.83 | -3.2% | ¥26.08 | ¥26.08 | ¥24.91 | 2,418,900 | |
| ¥26.10 | +0.69 | +2.7% | ¥25.84 | ¥26.39 | ¥25.02 | 3,259,438 | |
| ¥25.41 | -1.25 | -4.7% | ¥26.01 | ¥27.20 | ¥25.38 | 2,739,100 | |
| ¥26.66 | -1.20 | -4.3% | ¥27.81 | ¥27.85 | ¥26.50 | 2,368,800 | |
| ¥27.86 | +0.89 | +3.3% | ¥27.30 | ¥28.30 | ¥26.97 | 2,141,500 | |
| ¥26.97 | -0.83 | -3.0% | ¥27.67 | ¥28.57 | ¥26.94 | 1,614,800 | |
| ¥27.80 | -0.71 | -2.5% | ¥28.51 | ¥29.18 | ¥27.70 | 2,248,600 | |
| ¥28.51 | +0.41 | +1.5% | ¥28.10 | ¥28.53 | ¥25.80 | 3,120,477 | |
| ¥28.10 | -1.30 | -4.4% | ¥29.56 | ¥29.68 | ¥28.02 | 1,947,500 | |
| ¥29.40 | -0.51 | -1.7% | ¥29.83 | ¥30.48 | ¥29.10 | 1,659,139 | |
| ¥29.91 | +0.26 | +0.9% | ¥29.25 | ¥30.57 | ¥29.13 | 1,900,754 | |
| ¥29.65 | -0.28 | -0.9% | ¥29.90 | ¥30.49 | ¥27.90 | 3,170,229 | |
| ¥29.93 | -0.35 | -1.2% | ¥30.29 | ¥31.55 | ¥29.66 | 1,953,800 | |
| ¥30.28 | -1.91 | -5.9% | ¥30.51 | ¥31.65 | ¥29.81 | 3,389,010 | |
| ¥32.19 | -1.52 | -4.5% | ¥33.50 | ¥33.70 | ¥32.10 | 2,251,300 | |
| ¥33.71 | -0.23 | -0.7% | ¥33.20 | ¥33.94 | ¥32.00 | 2,788,951 | |
| ¥33.94 | -1.42 | -4.0% | ¥35.37 | ¥35.96 | ¥33.76 | 2,836,192 | |
| ¥35.36 | -1.55 | -4.2% | ¥36.95 | ¥37.27 | ¥33.84 | 4,081,222 | |
| ¥36.91 | -0.09 | -0.2% | ¥37.01 | ¥38.00 | ¥36.13 | 3,930,000 | |
| ¥37.00 | +0.28 | +0.8% | ¥36.67 | ¥37.86 | ¥36.34 | 2,495,400 | |
| ¥36.72 | +0.96 | +2.7% | ¥35.84 | ¥37.04 | ¥35.15 | 2,950,761 | |
| ¥35.76 | -1.05 | -2.9% | ¥36.80 | ¥38.21 | ¥35.27 | 3,144,855 | |
| ¥36.81 | -1.38 | -3.6% | ¥37.81 | ¥37.89 | ¥36.69 | 2,897,600 | |
| ¥38.19 | -0.11 | -0.3% | ¥38.25 | ¥38.40 | ¥37.63 | 2,790,749 | |
| ¥38.30 | -0.07 | -0.2% | ¥38.86 | ¥38.92 | ¥37.84 | 5,169,648 | |
| ¥38.37 | +0.51 | +1.3% | ¥37.87 | ¥38.45 | ¥37.48 | 5,737,019 | |
| ¥37.86 | -0.14 | -0.4% | ¥38.00 | ¥38.28 | ¥37.34 | 5,419,000 | |
| ¥38.00 | -0.46 | -1.2% | ¥38.29 | ¥39.39 | ¥37.70 | 8,063,351 | |
| ¥38.46 | +0.10 | +0.3% | ¥38.50 | ¥38.79 | ¥37.19 | 6,327,875 | |
| ¥38.36 | -0.71 | -1.8% | ¥38.43 | ¥39.09 | ¥37.50 | 9,846,073 | |
| ¥39.07 | +3.55 | +10.0% | ¥35.99 | ¥39.07 | ¥35.85 | 11,013,673 | |
| ¥35.52 | +1.90 | +5.7% | ¥33.94 | ¥36.00 | ¥32.90 | 11,003,783 | |
| ¥33.62 | +0.08 | +0.2% | ¥34.03 | ¥34.29 | ¥32.40 | 8,343,030 | |
| ¥33.54 | +2.17 | +6.9% | ¥31.20 | ¥34.51 | ¥31.20 | 11,912,016 | |
| ¥31.37 | -0.29 | -0.9% | ¥32.25 | ¥32.25 | ¥31.14 | 3,054,147 | |
| ¥31.66 | +0.23 | +0.7% | ¥31.56 | ¥32.06 | ¥30.90 | 2,832,200 | |
| ¥31.43 | -1.71 | -5.2% | ¥33.14 | ¥33.59 | ¥31.16 | 4,447,600 | |
| ¥33.14 | +1.35 | +4.2% | ¥31.79 | ¥34.10 | ¥31.79 | 6,545,873 | |
| ¥31.79 | -1.31 | -4.0% | ¥32.81 | ¥32.81 | ¥31.44 | 4,575,843 | |
| ¥33.10 | -0.83 | -2.4% | ¥34.44 | ¥34.45 | ¥33.04 | 4,671,110 | |
| ¥33.93 | +0.63 | +1.9% | ¥32.77 | ¥34.05 | ¥32.01 | 5,009,458 | |
| ¥33.30 | -0.99 | -2.9% | ¥34.02 | ¥34.18 | ¥32.80 | 6,925,492 | |
| ¥34.29 | -0.05 | -0.1% | ¥34.19 | ¥34.55 | ¥33.38 | 6,163,478 | |
| ¥34.34 | -0.26 | -0.8% | ¥34.02 | ¥34.59 | ¥33.10 | 4,948,596 | |
| ¥34.60 | +0.30 | +0.9% | ¥33.85 | ¥35.30 | ¥33.00 | 5,252,672 | |
| ¥34.30 | -1.35 | -3.8% | ¥35.47 | ¥35.95 | ¥33.53 | 6,008,880 | |
| ¥35.65 | -1.86 | -5.0% | ¥38.41 | ¥38.41 | ¥34.70 | 11,283,797 | |
| ¥37.51 | +3.41 | +10.0% | ¥34.50 | ¥37.51 | ¥34.30 | 4,743,291 | |
| ¥34.10 | -3.79 | -10.0% | ¥37.89 | ¥38.27 | ¥34.10 | 8,241,442 | |
| ¥37.89 | +0.82 | +2.2% | ¥37.50 | ¥39.15 | ¥37.43 | 10,538,999 | |
| ¥37.07 | +3.37 | +10.0% | ¥33.70 | ¥37.07 | ¥33.28 | 8,006,209 | |
| ¥33.70 | +0.35 | +1.0% | ¥33.20 | ¥35.40 | ¥32.91 | 6,090,736 | |
| ¥33.35 | +0.39 | +1.2% | ¥33.58 | ¥35.32 | ¥33.09 | 6,992,667 | |
| ¥32.96 | -0.42 | -1.3% | ¥33.14 | ¥34.34 | ¥32.88 | 4,894,877 | |
| ¥33.38 | -0.90 | -2.6% | ¥33.75 | ¥34.66 | ¥33.35 | 3,443,941 | |
| ¥34.28 | -1.41 | -4.0% | ¥35.79 | ¥35.79 | ¥33.75 | 5,728,380 | |
| ¥35.69 | -0.17 | -0.5% | ¥36.79 | ¥37.00 | ¥33.85 | 7,639,809 | |
| ¥35.86 | +3.26 | +10.0% | ¥32.52 | ¥35.86 | ¥31.91 | 4,463,389 | |
| ¥32.60 | +1.05 | +3.3% | ¥32.18 | ¥33.50 | ¥31.60 | 5,598,500 | |
| ¥31.55 | +0.90 | +2.9% | ¥30.75 | ¥31.81 | ¥30.00 | 4,185,641 |
- Ticker
- Shanghai:603285
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(603285)"SHANDONG JIANBANG NEW MATERIAL CO., LTD."Report for Q3 2026
Latest news
(603285)"SHANDONG JIANBANG NEW MATERIAL CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥26.66 (-4.3%) on Oct 29, 2026
(603285)"SHANDONG JIANBANG NEW MATERIAL CO., LTD."Announcement on Resolutions of the 22nd Meeting of the 2nd Board of Directors
Oct 29, 2026
Closed ¥26.66 (-4.3%) on Oct 29, 2026
(603285)"SHANDONG JIANBANG NEW MATERIAL CO., LTD."Announcement on Key Operating Data for January–September 2026
Oct 29, 2026
Closed ¥26.66 (-4.3%) on Oct 29, 2026
(603285)"SHANDONG JIANBANG NEW MATERIAL CO., LTD."Announcement on Results of the Initial Grant under the 2026 Restricted Share Incentive Plan
Oct 16, 2026
Closed ¥29.93 (-1.2%) on Oct 16, 2026
Announcement on Change of Share Nature and Progress of Initial Grant under the 2026 Restricted Share Incentive Plan
Oct 13, 2026
Closed ¥33.71 (-0.7%) on Oct 13, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 23, 2026
Closed ¥38.19 (-0.3%) on Sep 23, 2026
Announcement on Progress of Acquisition of Certain Equity Interests in Shenzhen Sinho-tech Co., Ltd. and Shenzhen hhyt-tech Co., Ltd. by a Wholly-owned Subsidiary and Capital Increase in Such Companies and Completion of Industrial and Commercial Registration Changes
Sep 14, 2026
Closed ¥39.07 (+10.0%) on Sep 14, 2026
Announcement on Adjustment of the List of Incentive Participants and Grant Price for the Initial Grant under the 2026 Restricted Share Incentive Plan
Sep 12, 2026
Closed ¥39.07 (+10.0%) on Sep 14, 2026
Announcement on Resolutions of the 20th Meeting of the 2nd Board of Directors
Aug 26, 2026
Closed ¥34.34 (-0.8%) on Aug 26, 2026
Shandong Jianbang New Material Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 33 in the last 12 months · 55 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shandong Jianbang New Material Co., Ltd.