Stock listing
Shanghai:603839 Anzheng Fashion Group Co. Ltd. (安正时尚) 股价
Follow Anzheng Fashion Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:603839
¥5.78 CNY +0.29 (+5.3%)
Close on Nov 2, 2026
- Day range
- ¥5.55 – ¥5.95 CNYNov 2, 2026
- Volume
- 10.00M sharesNov 2, 2026
- Market cap
- ¥2.24B CNYAt the close on Nov 2, 2026 · price × 387.0M shares outstanding
- 52-week range
- ¥5.45 – ¥9.45 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥38.55M CNYMedian day 4.35M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603839 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.78 | +0.29 | +5.3% | ¥5.83 | ¥5.95 | ¥5.55 | 10,003,284 | |
| ¥5.49 | -0.36 | -6.2% | ¥5.72 | ¥5.88 | ¥5.45 | 5,305,731 | |
| ¥5.85 | -0.13 | -2.2% | ¥6.00 | ¥6.03 | ¥5.82 | 3,860,060 | |
| ¥5.98 | +0.08 | +1.4% | ¥5.93 | ¥6.04 | ¥5.83 | 4,164,700 | |
| ¥5.90 | -0.29 | -4.7% | ¥6.19 | ¥6.27 | ¥5.87 | 4,701,299 | |
| ¥6.19 | +0.12 | +2.0% | ¥6.21 | ¥6.30 | ¥6.00 | 6,731,100 | |
| ¥6.07 | +0.04 | +0.7% | ¥6.08 | ¥6.08 | ¥5.65 | 7,420,800 | |
| ¥6.03 | -0.26 | -4.1% | ¥6.31 | ¥6.31 | ¥6.00 | 4,678,100 | |
| ¥6.29 | +0.05 | +0.8% | ¥6.27 | ¥6.45 | ¥6.23 | 5,187,500 | |
| ¥6.24 | -0.03 | -0.5% | ¥6.26 | ¥6.36 | ¥6.12 | 3,897,150 | |
| ¥6.27 | -0.16 | -2.5% | ¥6.43 | ¥6.45 | ¥6.07 | 4,915,799 | |
| ¥6.43 | +0.03 | +0.5% | ¥6.49 | ¥6.62 | ¥6.37 | 4,639,500 | |
| ¥6.40 | -0.26 | -3.9% | ¥6.50 | ¥6.58 | ¥6.32 | 5,385,900 | |
| ¥6.66 | -0.14 | -2.1% | ¥6.74 | ¥6.90 | ¥6.60 | 4,329,960 | |
| ¥6.80 | +0.10 | +1.5% | ¥6.60 | ¥6.82 | ¥6.40 | 4,796,600 | |
| ¥6.70 | -0.13 | -1.9% | ¥6.87 | ¥6.88 | ¥6.57 | 4,000,600 | |
| ¥6.83 | +0.03 | +0.4% | ¥6.80 | ¥6.86 | ¥6.54 | 4,888,800 | |
| ¥6.80 | -0.02 | -0.3% | ¥6.81 | ¥6.94 | ¥6.75 | 4,451,560 | |
| ¥6.82 | -0.06 | -0.9% | ¥6.93 | ¥6.98 | ¥6.74 | 3,180,300 | |
| ¥6.88 | +0.05 | +0.7% | ¥6.80 | ¥6.93 | ¥6.75 | 4,363,900 | |
| ¥6.83 | -0.07 | -1.0% | ¥6.95 | ¥6.97 | ¥6.76 | 3,120,140 | |
| ¥6.90 | 0.00 | 0.0% | ¥6.85 | ¥7.07 | ¥6.85 | 3,646,367 | |
| ¥6.90 | -0.13 | -1.8% | ¥7.03 | ¥7.03 | ¥6.87 | 4,411,000 | |
| ¥7.03 | +0.09 | +1.3% | ¥6.92 | ¥7.10 | ¥6.81 | 5,669,600 | |
| ¥6.94 | +0.34 | +5.2% | ¥6.64 | ¥6.96 | ¥6.60 | 5,132,560 | |
| ¥6.60 | -0.02 | -0.3% | ¥6.63 | ¥6.74 | ¥6.60 | 3,127,454 | |
| ¥6.62 | +0.13 | +2.0% | ¥6.49 | ¥6.66 | ¥6.41 | 3,457,500 | |
| ¥6.49 | +0.06 | +0.9% | ¥6.43 | ¥6.53 | ¥6.31 | 3,327,100 | |
| ¥6.43 | -0.25 | -3.7% | ¥6.62 | ¥6.65 | ¥6.39 | 3,792,000 | |
| ¥6.68 | -0.04 | -0.6% | ¥6.72 | ¥6.76 | ¥6.63 | 3,692,600 | |
| ¥6.72 | -0.21 | -3.0% | ¥6.86 | ¥6.90 | ¥6.64 | 4,771,600 | |
| ¥6.93 | -0.08 | -1.1% | ¥7.03 | ¥7.03 | ¥6.85 | 3,521,092 | |
| ¥7.01 | -0.13 | -1.8% | ¥7.12 | ¥7.20 | ¥6.97 | 4,199,092 | |
| ¥7.14 | +0.22 | +3.2% | ¥6.92 | ¥7.20 | ¥6.85 | 5,760,700 | |
| ¥6.92 | -0.03 | -0.4% | ¥6.95 | ¥7.04 | ¥6.83 | 5,482,268 | |
| ¥6.95 | +0.01 | +0.1% | ¥6.89 | ¥7.10 | ¥6.86 | 7,981,200 | |
| ¥6.94 | -0.28 | -3.9% | ¥7.22 | ¥7.61 | ¥6.93 | 10,647,460 | |
| ¥7.22 | +0.34 | +4.9% | ¥6.91 | ¥7.28 | ¥6.90 | 12,550,450 | |
| ¥6.88 | +0.01 | +0.1% | ¥6.91 | ¥6.96 | ¥6.83 | 11,486,800 | |
| ¥6.87 | +0.01 | +0.1% | ¥6.71 | ¥6.94 | ¥6.64 | 20,298,133 | |
| ¥6.86 | +0.37 | +5.7% | ¥6.24 | ¥7.08 | ¥6.23 | 31,529,938 | |
| ¥6.49 | -0.72 | -10.0% | ¥6.77 | ¥7.09 | ¥6.49 | 19,745,720 | |
| ¥7.21 | -0.07 | -1.0% | ¥7.22 | ¥7.36 | ¥7.19 | 3,813,800 | |
| ¥7.28 | +0.20 | +2.8% | ¥7.18 | ¥7.30 | ¥7.02 | 3,934,000 | |
| ¥7.08 | 0.00 | 0.0% | ¥7.10 | ¥7.23 | ¥6.96 | 3,677,000 | |
| ¥7.08 | -0.10 | -1.4% | ¥7.11 | ¥7.18 | ¥6.96 | 3,248,700 | |
| ¥7.18 | +0.23 | +3.3% | ¥6.90 | ¥7.21 | ¥6.90 | 3,074,560 | |
| ¥6.95 | -0.23 | -3.2% | ¥7.16 | ¥7.17 | ¥6.91 | 3,848,140 | |
| ¥7.18 | +0.14 | +2.0% | ¥7.08 | ¥7.24 | ¥6.97 | 3,686,480 | |
| ¥7.04 | +0.04 | +0.6% | ¥6.99 | ¥7.08 | ¥6.85 | 3,177,300 | |
| ¥7.00 | -0.02 | -0.3% | ¥7.02 | ¥7.11 | ¥6.96 | 3,038,800 | |
| ¥7.02 | -0.20 | -2.8% | ¥7.16 | ¥7.25 | ¥6.99 | 3,613,400 | |
| ¥7.22 | +0.17 | +2.4% | ¥7.02 | ¥7.25 | ¥7.02 | 2,872,240 | |
| ¥7.05 | -0.02 | -0.3% | ¥7.00 | ¥7.12 | ¥6.96 | 3,734,960 | |
| ¥7.07 | +0.35 | +5.2% | ¥6.81 | ¥7.08 | ¥6.72 | 4,385,840 | |
| ¥6.72 | -0.04 | -0.6% | ¥6.75 | ¥6.81 | ¥6.56 | 4,601,500 | |
| ¥6.76 | -0.03 | -0.4% | ¥6.78 | ¥6.84 | ¥6.64 | 2,795,840 | |
| ¥6.79 | +0.06 | +0.9% | ¥6.74 | ¥6.88 | ¥6.65 | 3,988,500 | |
| ¥6.73 | +0.04 | +0.6% | ¥6.72 | ¥6.88 | ¥6.61 | 5,161,000 | |
| ¥6.69 | +0.07 | +1.1% | ¥6.61 | ¥6.73 | ¥6.51 | 3,981,600 |
- Ticker
- Shanghai:603839
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(603839)"Anzheng Fashion Group Co., Ltd."Announcement on Early Repurchase of Certain Pledged Shares by the Controlling Shareholder and Actual Controller
Oct 13, 2026
Closed ¥6.80 (+1.5%) on Oct 13, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 25, 2026
Closed ¥6.83 (-1.0%) on Sep 28, 2026
Announcement on Resolutions of the 1st Meeting of the 7th Board of Directors
Sep 16, 2026
Closed ¥6.49 (+0.9%) on Sep 16, 2026
Announcement on Resolutions of the Employees' Congress
Sep 15, 2026
Closed ¥6.43 (-3.7%) on Sep 15, 2026
Announcement on Resolutions of the 28th Meeting of the 6th Board of Directors
Aug 29, 2026
Closed ¥6.87 (+0.1%) on Aug 31, 2026
Announcement on Receipt of the Case Filing Notice from the China Securities Regulatory Commission by a Shareholder Holding More Than 5% of the Shares
Aug 27, 2026
Closed ¥6.49 (-10.0%) on Aug 27, 2026
Indicative Announcement on Election of New Board of Directors
Aug 6, 2026
Closed ¥6.76 (-0.4%) on Aug 6, 2026
Announcement on Reply to Letter of Supervision and Inquiry on Information Disclosure of 2025 Annual Report
Aug 1, 2026
Closed ¥6.69 (+1.1%) on Aug 3, 2026
Announcement on Completion of Cancellation of Certain Stock Options under 2024 Phase III Stock Option Incentive Plan
Jul 31, 2026
Closed ¥6.62 (+4.3%) on Jul 31, 2026
Announcement on Pledge of Shares by Shareholders with Over 5% Shares
Jul 23, 2026
Closed ¥6.05 (+4.1%) on Jul 23, 2026
Anzheng Fashion Group Co. Ltd. on 6ix
- News releases
- 32 in the last 12 months · 53 in all · newest Oct 13, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Anzheng Fashion Group Co. Ltd.