Stock listing
Shanghai:603398 Mubang High-Tech Co., Ltd. (*ST沐邦) 股价
Follow Mubang High-Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603398
¥6.09 CNY -0.02 (-0.3%)
Close on Nov 4, 2026
- Day range
- ¥5.87 – ¥6.19 CNYNov 4, 2026
- Volume
- 7.61M sharesNov 4, 2026
- Market cap
- ¥2.64B CNYAt the close on Nov 4, 2026 · price × 433.6M shares outstanding
- 52-week range
- ¥5.39 – ¥15.59 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥65.48M CNYMedian day 7.17M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:603398 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.09 | -0.02 | -0.3% | ¥6.03 | ¥6.19 | ¥5.87 | 7,606,700 | |
| ¥6.11 | +0.23 | +3.9% | ¥5.94 | ¥6.32 | ¥5.76 | 12,990,440 | |
| ¥5.88 | +0.19 | +3.3% | ¥5.69 | ¥5.88 | ¥5.39 | 10,018,628 | |
| ¥5.69 | -0.43 | -7.0% | ¥5.93 | ¥6.11 | ¥5.64 | 9,076,756 | |
| ¥6.12 | -0.57 | -8.5% | ¥6.68 | ¥6.79 | ¥6.09 | 8,590,260 | |
| ¥6.69 | +0.03 | +0.5% | ¥6.69 | ¥6.91 | ¥6.52 | 5,744,200 | |
| ¥6.66 | +0.03 | +0.5% | ¥6.68 | ¥7.00 | ¥6.63 | 6,991,900 | |
| ¥6.63 | 0.00 | 0.0% | ¥6.70 | ¥6.79 | ¥6.46 | 5,615,000 | |
| ¥6.63 | +0.13 | +2.0% | ¥6.40 | ¥6.66 | ¥6.12 | 9,326,200 | |
| ¥6.50 | -0.41 | -5.9% | ¥6.94 | ¥7.22 | ¥6.41 | 9,164,100 | |
| ¥6.91 | -0.29 | -4.0% | ¥7.20 | ¥7.27 | ¥6.90 | 8,671,990 | |
| ¥7.20 | -0.09 | -1.2% | ¥7.03 | ¥7.37 | ¥7.02 | 7,768,600 | |
| ¥7.29 | -0.69 | -8.6% | ¥7.90 | ¥7.90 | ¥7.20 | 8,237,328 | |
| ¥7.98 | -0.09 | -1.1% | ¥8.10 | ¥8.47 | ¥7.97 | 4,523,800 | |
| ¥8.07 | -0.18 | -2.2% | ¥8.04 | ¥8.28 | ¥7.93 | 4,392,419 | |
| ¥8.25 | -0.02 | -0.2% | ¥8.25 | ¥8.55 | ¥8.23 | 4,227,082 | |
| ¥8.27 | -0.17 | -2.0% | ¥8.49 | ¥8.49 | ¥8.11 | 5,126,305 | |
| ¥8.44 | -0.12 | -1.4% | ¥8.57 | ¥8.92 | ¥8.42 | 8,768,200 | |
| ¥8.56 | +0.78 | +10.0% | ¥7.78 | ¥8.56 | ¥7.56 | 12,635,006 | |
| ¥7.78 | -0.60 | -7.2% | ¥8.38 | ¥8.42 | ¥7.77 | 7,869,036 | |
| ¥8.38 | +0.06 | +0.7% | ¥8.28 | ¥8.54 | ¥8.28 | 3,441,600 | |
| ¥8.32 | +0.08 | +1.0% | ¥8.21 | ¥8.58 | ¥8.21 | 3,474,440 | |
| ¥8.24 | -0.51 | -5.8% | ¥8.66 | ¥8.66 | ¥8.22 | 4,309,697 | |
| ¥8.75 | +0.12 | +1.4% | ¥8.66 | ¥8.82 | ¥8.40 | 4,771,300 | |
| ¥8.63 | -0.03 | -0.3% | ¥8.66 | ¥8.78 | ¥8.46 | 3,766,600 | |
| ¥8.66 | -0.24 | -2.7% | ¥8.90 | ¥8.94 | ¥8.52 | 8,600,600 | |
| ¥8.90 | -0.40 | -4.3% | ¥9.30 | ¥9.37 | ¥8.89 | 7,466,099 | |
| ¥9.30 | +0.20 | +2.2% | ¥9.40 | ¥9.48 | ¥9.20 | 7,463,000 | |
| ¥9.10 | +0.21 | +2.4% | ¥8.86 | ¥9.19 | ¥8.70 | 6,373,400 | |
| ¥8.89 | -0.14 | -1.6% | ¥9.10 | ¥9.10 | ¥8.76 | 6,984,800 | |
| ¥9.03 | -0.46 | -4.8% | ¥9.33 | ¥9.57 | ¥8.93 | 6,491,997 | |
| ¥9.49 | +0.09 | +1.0% | ¥9.26 | ¥9.59 | ¥9.05 | 8,070,828 | |
| ¥9.40 | +0.24 | +2.6% | ¥9.16 | ¥9.47 | ¥8.94 | 8,677,600 | |
| ¥9.16 | -0.67 | -6.8% | ¥9.96 | ¥9.96 | ¥9.00 | 11,746,140 | |
| ¥9.83 | -0.16 | -1.6% | ¥9.71 | ¥10.14 | ¥9.57 | 9,584,440 | |
| ¥9.99 | -0.70 | -6.5% | ¥11.00 | ¥11.40 | ¥9.88 | 19,587,940 | |
| ¥10.69 | +0.30 | +2.9% | ¥10.30 | ¥10.85 | ¥10.30 | 6,645,080 | |
| ¥10.39 | +0.19 | +1.9% | ¥10.24 | ¥10.60 | ¥10.18 | 5,072,100 | |
| ¥10.20 | -0.30 | -2.9% | ¥10.34 | ¥10.48 | ¥10.20 | 3,429,000 | |
| ¥10.50 | +0.19 | +1.8% | ¥10.30 | ¥10.82 | ¥10.06 | 4,869,100 | |
| ¥10.31 | -0.10 | -1.0% | ¥10.41 | ¥10.44 | ¥10.25 | 2,357,400 | |
| ¥10.41 | +0.02 | +0.2% | ¥10.30 | ¥10.50 | ¥10.16 | 3,740,200 | |
| ¥10.39 | -0.04 | -0.4% | ¥10.33 | ¥10.68 | ¥10.26 | 5,718,900 | |
| ¥10.43 | +0.63 | +6.4% | ¥9.80 | ¥10.59 | ¥9.77 | 6,940,000 | |
| ¥9.80 | -0.32 | -3.2% | ¥10.13 | ¥10.20 | ¥9.76 | 5,383,700 | |
| ¥10.12 | +0.37 | +3.8% | ¥9.43 | ¥10.20 | ¥9.35 | 8,130,847 | |
| ¥9.75 | -1.07 | -9.9% | ¥10.60 | ¥10.61 | ¥9.74 | 10,332,020 | |
| ¥10.82 | +0.33 | +3.1% | ¥10.51 | ¥10.96 | ¥10.12 | 8,624,600 | |
| ¥10.49 | -0.36 | -3.3% | ¥10.92 | ¥10.95 | ¥10.43 | 7,166,273 | |
| ¥10.85 | -0.31 | -2.8% | ¥10.99 | ¥11.20 | ¥10.66 | 7,162,124 | |
| ¥11.16 | +0.02 | +0.2% | ¥10.97 | ¥11.44 | ¥10.66 | 6,720,843 | |
| ¥11.14 | +0.11 | +1.0% | ¥11.09 | ¥11.27 | ¥10.75 | 5,377,303 | |
| ¥11.03 | +0.26 | +2.4% | ¥10.78 | ¥11.30 | ¥10.78 | 9,053,100 | |
| ¥10.77 | +0.07 | +0.7% | ¥10.78 | ¥10.87 | ¥10.40 | 6,472,000 | |
| ¥10.70 | +0.48 | +4.7% | ¥10.50 | ¥10.94 | ¥10.32 | 6,442,603 | |
| ¥10.22 | -0.11 | -1.1% | ¥10.33 | ¥10.48 | ¥10.11 | 4,841,064 | |
| ¥10.33 | -0.54 | -5.0% | ¥10.80 | ¥10.80 | ¥10.25 | 8,298,500 | |
| ¥10.87 | +0.59 | +5.7% | ¥10.45 | ¥11.08 | ¥10.12 | 11,771,600 | |
| ¥10.28 | +0.76 | +8.0% | ¥9.60 | ¥10.32 | ¥9.51 | 10,028,420 | |
| ¥9.52 | +0.27 | +2.9% | ¥9.20 | ¥9.62 | ¥9.17 | 8,386,900 | |
| ¥9.25 | +0.35 | +3.9% | ¥8.85 | ¥9.47 | ¥8.81 | 8,115,120 |
- Ticker
- Shanghai:603398
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 4, 2026
(603398)"MUBANG HIGH-TECH CO., LTD."Announcement on Failure of the Second Judicial Auction for Assets of Wholly-owned Subsidiary
Latest news
(603398)"MUBANG HIGH-TECH CO., LTD."Announcement on Failure of the Second Judicial Auction for Assets of Wholly-owned Subsidiary
Nov 4, 2026
Closed ¥6.09 (-0.3%) on Nov 4, 2026
(603398)"MUBANG HIGH-TECH CO., LTD."Report for Q3 2026
Oct 28, 2026
Closed ¥6.69 (+0.5%) on Oct 28, 2026
(603398)"MUBANG HIGH-TECH CO., LTD."Notice on Convening the 3rd Extraordinary General Meeting in 2026
Oct 28, 2026
Closed ¥6.69 (+0.5%) on Oct 28, 2026
(603398)"MUBANG HIGH-TECH CO., LTD."Announcement on Signing of the Restructuring Investment Agreement with Financial Investors and Related Party Transaction
Oct 28, 2026
Closed ¥6.69 (+0.5%) on Oct 28, 2026
(603398)"MUBANG HIGH-TECH CO., LTD."Announcement on Resolutions of the 21st Meeting of the 5th Board of Directors
Oct 28, 2026
Closed ¥6.69 (+0.5%) on Oct 28, 2026
(603398)"MUBANG HIGH-TECH CO., LTD."Announcement on Major Litigation Matters Relating to Performance Commitment Compensation
Oct 24, 2026
Closed ¥6.63 (0.0%) on Oct 26, 2026
(603398)"MUBANG HIGH-TECH CO., LTD."Announcement on Cumulative Litigation and Arbitration Matters
Oct 24, 2026
Closed ¥6.63 (0.0%) on Oct 26, 2026
(603398)"MUBANG HIGH-TECH CO., LTD."Indicative Announcement on the Second Judicial Auction of Assets of Wholly-owned Subsidiary
Oct 17, 2026
Closed ¥7.29 (-8.6%) on Oct 19, 2026
Announcement on Receipt of Urging Letter from Independent Directors
Sep 30, 2026
Closed ¥8.38 (+0.7%) on Sep 30, 2026
Announcement on Signing of the Restructuring Investment Agreement with Financial Investors
Sep 18, 2026
Closed ¥9.30 (+2.2%) on Sep 18, 2026
Mubang High-Tech Co., Ltd. on 6ix
- News releases
- 65 in the last 12 months · 65 in all · newest Nov 4, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Mubang High-Tech Co., Ltd.