Stock listing
Shanghai:603948 Zhejiang Jianye Chemical Co., Ltd. (建业股份) 股价
Follow Zhejiang Jianye Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603948
¥18.14 CNY +0.40 (+2.3%)
Close on Nov 5, 2026
- Day range
- ¥17.75 – ¥18.36 CNYNov 5, 2026
- Volume
- 1.97M sharesNov 5, 2026
- Market cap
- ¥2.95B CNYAt the close on Nov 5, 2026 · price × 162.5M shares outstanding
- 52-week range
- ¥17.17 – ¥35.97 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥44.17M CNYMedian day 1.48M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:603948 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥18.14 | +0.40 | +2.3% | ¥17.75 | ¥18.36 | ¥17.75 | 1,967,436 | |
| ¥17.74 | +0.09 | +0.5% | ¥17.75 | ¥17.88 | ¥17.23 | 2,127,756 | |
| ¥17.65 | +0.19 | +1.1% | ¥17.40 | ¥18.15 | ¥17.33 | 1,898,990 | |
| ¥17.46 | -0.03 | -0.2% | ¥17.55 | ¥17.61 | ¥17.17 | 1,728,500 | |
| ¥17.49 | -0.11 | -0.6% | ¥17.43 | ¥18.07 | ¥17.27 | 1,482,800 | |
| ¥17.60 | -0.57 | -3.1% | ¥18.01 | ¥18.11 | ¥17.57 | 2,020,991 | |
| ¥18.17 | +0.07 | +0.4% | ¥18.24 | ¥18.46 | ¥17.98 | 1,962,900 | |
| ¥18.10 | -0.64 | -3.4% | ¥18.80 | ¥19.19 | ¥18.10 | 2,310,290 | |
| ¥18.74 | -1.51 | -7.5% | ¥19.95 | ¥19.97 | ¥18.50 | 4,061,200 | |
| ¥20.25 | +0.42 | +2.1% | ¥19.84 | ¥20.30 | ¥18.83 | 3,318,500 | |
| ¥19.83 | -0.07 | -0.4% | ¥20.00 | ¥20.18 | ¥19.70 | 2,019,800 | |
| ¥19.90 | +0.25 | +1.3% | ¥19.61 | ¥20.15 | ¥19.59 | 2,028,600 | |
| ¥19.65 | +0.40 | +2.1% | ¥19.27 | ¥19.73 | ¥19.10 | 2,087,600 | |
| ¥19.25 | -0.29 | -1.5% | ¥19.41 | ¥19.86 | ¥18.81 | 3,506,700 | |
| ¥19.54 | -1.04 | -5.1% | ¥20.72 | ¥20.95 | ¥19.41 | 5,398,400 | |
| ¥20.58 | -1.71 | -7.7% | ¥21.62 | ¥21.62 | ¥20.49 | 5,152,100 | |
| ¥22.29 | -0.38 | -1.7% | ¥22.00 | ¥22.65 | ¥21.37 | 7,029,950 | |
| ¥22.67 | +1.32 | +6.2% | ¥20.97 | ¥22.69 | ¥20.80 | 9,729,500 | |
| ¥21.35 | +0.73 | +3.5% | ¥20.52 | ¥21.85 | ¥20.18 | 8,963,200 | |
| ¥20.62 | -0.17 | -0.8% | ¥20.43 | ¥20.69 | ¥20.05 | 6,374,050 | |
| ¥20.79 | -0.57 | -2.7% | ¥21.83 | ¥22.72 | ¥20.44 | 9,570,651 | |
| ¥21.36 | +1.94 | +10.0% | ¥19.45 | ¥21.36 | ¥19.45 | 2,001,301 | |
| ¥19.42 | +0.43 | +2.3% | ¥18.91 | ¥19.54 | ¥18.81 | 1,290,900 | |
| ¥18.99 | -0.35 | -1.8% | ¥19.31 | ¥19.49 | ¥18.68 | 2,214,200 | |
| ¥19.34 | -0.26 | -1.3% | ¥19.67 | ¥19.68 | ¥19.22 | 964,000 | |
| ¥19.60 | -0.05 | -0.3% | ¥19.68 | ¥19.87 | ¥19.55 | 976,900 | |
| ¥19.65 | -0.08 | -0.4% | ¥19.75 | ¥19.89 | ¥19.60 | 1,389,500 | |
| ¥19.73 | +0.14 | +0.7% | ¥19.55 | ¥19.94 | ¥19.55 | 1,016,400 | |
| ¥19.59 | +0.38 | +2.0% | ¥19.23 | ¥19.86 | ¥19.22 | 1,507,500 | |
| ¥19.21 | +0.22 | +1.2% | ¥18.99 | ¥19.50 | ¥18.76 | 1,367,800 | |
| ¥18.99 | +0.47 | +2.5% | ¥18.49 | ¥19.08 | ¥18.43 | 1,082,090 | |
| ¥18.52 | -0.38 | -2.0% | ¥18.89 | ¥18.90 | ¥18.51 | 918,800 | |
| ¥18.90 | -0.06 | -0.3% | ¥18.91 | ¥19.15 | ¥18.72 | 1,936,200 | |
| ¥18.96 | -0.52 | -2.7% | ¥19.41 | ¥19.41 | ¥18.64 | 1,369,650 | |
| ¥19.48 | -0.46 | -2.3% | ¥19.85 | ¥19.88 | ¥19.45 | 974,400 | |
| ¥19.94 | -0.15 | -0.7% | ¥20.00 | ¥20.18 | ¥19.84 | 667,300 | |
| ¥20.09 | +0.24 | +1.2% | ¥19.85 | ¥20.13 | ¥19.81 | 786,900 | |
| ¥19.85 | +0.19 | +1.0% | ¥19.96 | ¥19.99 | ¥19.63 | 996,700 | |
| ¥19.66 | -0.11 | -0.6% | ¥19.80 | ¥20.15 | ¥19.56 | 1,206,700 | |
| ¥19.77 | -0.19 | -1.0% | ¥19.90 | ¥20.18 | ¥19.75 | 867,500 | |
| ¥19.96 | -0.03 | -0.2% | ¥19.91 | ¥20.05 | ¥19.65 | 975,900 | |
| ¥19.99 | -0.16 | -0.8% | ¥20.16 | ¥20.38 | ¥19.92 | 1,195,700 | |
| ¥20.15 | +0.01 | 0.0% | ¥20.01 | ¥20.20 | ¥19.90 | 1,178,500 | |
| ¥20.14 | +0.24 | +1.2% | ¥19.68 | ¥20.32 | ¥19.68 | 1,577,800 | |
| ¥19.90 | -0.38 | -1.9% | ¥20.00 | ¥20.25 | ¥19.45 | 2,189,100 | |
| ¥20.28 | -0.19 | -0.9% | ¥20.52 | ¥20.68 | ¥20.26 | 643,300 | |
| ¥20.47 | +0.15 | +0.7% | ¥20.21 | ¥20.65 | ¥20.13 | 813,500 | |
| ¥20.32 | -0.23 | -1.1% | ¥20.51 | ¥20.69 | ¥20.09 | 746,000 | |
| ¥20.55 | +0.06 | +0.3% | ¥20.42 | ¥20.67 | ¥19.99 | 788,800 | |
| ¥20.49 | +0.34 | +1.7% | ¥20.17 | ¥20.57 | ¥20.17 | 813,100 | |
| ¥20.15 | -0.61 | -2.9% | ¥20.77 | ¥20.77 | ¥20.02 | 996,200 | |
| ¥20.76 | -0.16 | -0.8% | ¥21.16 | ¥21.17 | ¥20.65 | 764,800 | |
| ¥20.92 | +0.27 | +1.3% | ¥20.74 | ¥21.05 | ¥20.56 | 1,031,300 | |
| ¥20.65 | +0.02 | +0.1% | ¥20.81 | ¥20.97 | ¥20.62 | 931,250 | |
| ¥20.63 | -0.63 | -3.0% | ¥21.30 | ¥21.45 | ¥20.61 | 1,762,400 | |
| ¥21.26 | +0.14 | +0.7% | ¥21.04 | ¥21.60 | ¥21.04 | 1,014,600 | |
| ¥21.12 | -0.25 | -1.2% | ¥21.17 | ¥21.48 | ¥21.00 | 1,195,200 | |
| ¥21.37 | +0.69 | +3.3% | ¥20.56 | ¥21.50 | ¥20.45 | 1,710,700 | |
| ¥20.68 | +0.18 | +0.9% | ¥20.50 | ¥20.79 | ¥20.10 | 1,936,818 | |
| ¥20.50 | +0.19 | +0.9% | ¥20.31 | ¥20.57 | ¥20.20 | 1,359,900 | |
| ¥20.31 | +0.49 | +2.5% | ¥19.90 | ¥20.35 | ¥19.80 | 1,545,390 |
- Ticker
- Shanghai:603948
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 24, 2026
(603948)"Zhejiang Jianye Chemical Co., Ltd."Report for Q3 2026
Latest news
(603948)"Zhejiang Jianye Chemical Co., Ltd."Report for Q3 2026
Oct 24, 2026
Closed ¥18.74 (-7.5%) on Oct 26, 2026
(603948)"Zhejiang Jianye Chemical Co., Ltd."Announcement on the Company's Entrusted Wealth Management
Oct 24, 2026
Closed ¥18.74 (-7.5%) on Oct 26, 2026
(603948)"Zhejiang Jianye Chemical Co., Ltd."Announcement on Resolutions of the 4th Meeting of the 6th Board of Directors
Oct 24, 2026
Closed ¥18.74 (-7.5%) on Oct 26, 2026
(603948)"Zhejiang Jianye Chemical Co., Ltd."Announcement on Key Operating Data for the First Three Quarters of 2026
Oct 24, 2026
Closed ¥18.74 (-7.5%) on Oct 26, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 4, 2026
Closed ¥19.66 (-0.6%) on Sep 4, 2026
Announcement on Appointment of Board Secretary
Aug 27, 2026
Closed ¥19.90 (-1.9%) on Aug 27, 2026
Announcement on Expected Decrease in Semi-annual Performance for 2026
Jul 14, 2026
Closed ¥20.19 (-2.5%) on Jul 14, 2026
Announcement on Tax Matters
Jun 4, 2026
Closed ¥24.33 (-7.4%) on Jun 4, 2026
Announcement on Implementation of Dividend Distribution for 2025
May 28, 2026
Closed ¥26.37 (+2.8%) on May 28, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 15, 2026
Closed ¥27.87 (-3.3%) on May 15, 2026
Zhejiang Jianye Chemical Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 15 in the last 12 months · 40 in all · newest Oct 24, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Zhejiang Jianye Chemical Co., Ltd.