Stock listing
Shanghai:605166 Juheshun Advanced Material Co., Ltd. (聚合顺) 股价
Follow Juheshun Advanced Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605166
¥7.37 CNY +0.07 (+1.0%)
Close on Nov 4, 2026
- Day range
- ¥7.15 – ¥7.37 CNYNov 4, 2026
- Volume
- 5.79M sharesNov 4, 2026
- Market cap
- ¥2.32B CNYAt the close on Nov 4, 2026 · price × 314.7M shares outstanding
- 52-week range
- ¥7.15 – ¥12.22 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥36.21M CNYMedian day 3.96M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:605166 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.37 | +0.07 | +1.0% | ¥7.27 | ¥7.37 | ¥7.15 | 5,791,100 | |
| ¥7.30 | -0.01 | -0.1% | ¥7.33 | ¥7.44 | ¥7.22 | 3,463,400 | |
| ¥7.31 | -0.01 | -0.1% | ¥7.38 | ¥7.42 | ¥7.19 | 4,412,000 | |
| ¥7.32 | -0.22 | -2.9% | ¥7.46 | ¥7.63 | ¥7.32 | 2,894,100 | |
| ¥7.54 | -0.16 | -2.1% | ¥7.70 | ¥7.70 | ¥7.53 | 2,576,700 | |
| ¥7.70 | -0.08 | -1.0% | ¥7.80 | ¥7.82 | ¥7.60 | 3,954,900 | |
| ¥7.78 | -0.26 | -3.2% | ¥8.06 | ¥8.14 | ¥7.76 | 3,076,450 | |
| ¥8.04 | 0.00 | 0.0% | ¥8.04 | ¥8.13 | ¥7.94 | 2,705,200 | |
| ¥8.04 | +0.08 | +1.0% | ¥8.00 | ¥8.07 | ¥7.66 | 4,728,472 | |
| ¥7.96 | -0.22 | -2.7% | ¥8.15 | ¥8.23 | ¥7.96 | 3,066,999 | |
| ¥8.18 | 0.00 | 0.0% | ¥8.22 | ¥8.34 | ¥8.13 | 3,306,400 | |
| ¥8.18 | 0.00 | 0.0% | ¥8.19 | ¥8.30 | ¥8.02 | 3,805,800 | |
| ¥8.18 | +0.24 | +3.0% | ¥7.90 | ¥8.24 | ¥7.85 | 6,679,200 | |
| ¥7.94 | +0.08 | +1.0% | ¥7.99 | ¥8.10 | ¥7.87 | 3,475,400 | |
| ¥7.86 | -0.26 | -3.2% | ¥8.00 | ¥8.06 | ¥7.83 | 3,303,400 | |
| ¥8.12 | -0.13 | -1.6% | ¥8.22 | ¥8.35 | ¥8.12 | 2,661,900 | |
| ¥8.25 | -0.04 | -0.5% | ¥8.17 | ¥8.32 | ¥8.02 | 4,236,100 | |
| ¥8.29 | -0.15 | -1.8% | ¥8.40 | ¥8.44 | ¥8.22 | 3,360,900 | |
| ¥8.44 | +0.05 | +0.6% | ¥8.43 | ¥8.46 | ¥8.15 | 4,296,600 | |
| ¥8.39 | -0.03 | -0.4% | ¥8.45 | ¥8.57 | ¥8.36 | 3,487,400 | |
| ¥8.42 | -0.03 | -0.4% | ¥8.49 | ¥8.58 | ¥8.40 | 3,134,703 | |
| ¥8.45 | 0.00 | 0.0% | ¥8.52 | ¥8.54 | ¥8.42 | 2,416,600 | |
| ¥8.45 | -0.25 | -2.9% | ¥8.70 | ¥8.80 | ¥8.42 | 4,607,300 | |
| ¥8.70 | -0.10 | -1.1% | ¥8.79 | ¥8.86 | ¥8.68 | 3,178,400 | |
| ¥8.80 | +0.09 | +1.0% | ¥8.72 | ¥8.87 | ¥8.61 | 3,251,100 | |
| ¥8.71 | -0.01 | -0.1% | ¥8.75 | ¥8.80 | ¥8.63 | 3,598,800 | |
| ¥8.72 | +0.45 | +5.4% | ¥8.25 | ¥8.81 | ¥8.25 | 7,764,800 | |
| ¥8.27 | +0.10 | +1.2% | ¥8.20 | ¥8.32 | ¥8.20 | 3,149,601 | |
| ¥8.17 | -0.09 | -1.1% | ¥8.22 | ¥8.29 | ¥8.09 | 3,638,100 | |
| ¥8.26 | +0.06 | +0.7% | ¥8.21 | ¥8.30 | ¥8.12 | 2,239,400 | |
| ¥8.20 | -0.13 | -1.6% | ¥8.29 | ¥8.35 | ¥8.18 | 3,098,200 | |
| ¥8.33 | -0.01 | -0.1% | ¥8.38 | ¥8.43 | ¥8.29 | 3,415,600 | |
| ¥8.34 | -0.25 | -2.9% | ¥8.52 | ¥8.55 | ¥8.26 | 4,802,500 | |
| ¥8.59 | -0.17 | -1.9% | ¥8.74 | ¥8.97 | ¥8.56 | 5,622,184 | |
| ¥8.76 | +0.01 | +0.1% | ¥8.74 | ¥8.87 | ¥8.71 | 3,088,300 | |
| ¥8.75 | +0.15 | +1.7% | ¥8.62 | ¥8.81 | ¥8.59 | 4,383,200 | |
| ¥8.60 | -0.17 | -1.9% | ¥8.66 | ¥8.86 | ¥8.53 | 7,128,300 | |
| ¥8.77 | -0.04 | -0.5% | ¥8.86 | ¥8.97 | ¥8.73 | 3,943,400 | |
| ¥8.81 | -0.19 | -2.1% | ¥9.07 | ¥9.07 | ¥8.81 | 4,163,700 | |
| ¥9.00 | -0.02 | -0.2% | ¥8.96 | ¥9.10 | ¥8.68 | 8,430,900 | |
| ¥9.02 | +0.41 | +4.8% | ¥8.61 | ¥9.08 | ¥8.54 | 9,756,900 | |
| ¥8.61 | +0.15 | +1.8% | ¥8.44 | ¥8.65 | ¥8.40 | 4,347,800 | |
| ¥8.46 | +0.08 | +1.0% | ¥8.42 | ¥8.50 | ¥8.34 | 4,777,900 | |
| ¥8.38 | -0.01 | -0.1% | ¥8.36 | ¥8.43 | ¥8.32 | 2,999,500 | |
| ¥8.39 | +0.07 | +0.8% | ¥8.30 | ¥8.48 | ¥8.28 | 3,962,400 | |
| ¥8.32 | +0.15 | +1.8% | ¥8.17 | ¥8.38 | ¥8.12 | 4,308,600 | |
| ¥8.17 | -0.18 | -2.2% | ¥8.35 | ¥8.37 | ¥8.09 | 4,239,901 | |
| ¥8.35 | -0.02 | -0.2% | ¥8.39 | ¥8.40 | ¥8.19 | 4,053,407 | |
| ¥8.37 | +0.27 | +3.3% | ¥8.23 | ¥8.40 | ¥8.20 | 5,646,101 | |
| ¥8.10 | -0.30 | -3.6% | ¥8.34 | ¥8.39 | ¥8.08 | 6,630,201 | |
| ¥8.40 | -0.10 | -1.2% | ¥8.53 | ¥8.55 | ¥8.32 | 4,274,700 | |
| ¥8.50 | +0.08 | +1.0% | ¥8.60 | ¥8.60 | ¥8.32 | 5,794,700 | |
| ¥8.42 | -0.36 | -4.1% | ¥8.65 | ¥8.69 | ¥8.23 | 7,664,500 | |
| ¥8.78 | -0.06 | -0.7% | ¥8.83 | ¥8.88 | ¥8.73 | 4,325,200 | |
| ¥8.84 | +0.03 | +0.3% | ¥8.79 | ¥8.92 | ¥8.79 | 3,613,502 | |
| ¥8.81 | -0.05 | -0.6% | ¥8.89 | ¥8.97 | ¥8.77 | 4,049,500 | |
| ¥8.86 | +0.19 | +2.2% | ¥8.69 | ¥8.89 | ¥8.63 | 4,653,400 | |
| ¥8.67 | -0.02 | -0.2% | ¥8.69 | ¥8.75 | ¥8.56 | 3,423,200 | |
| ¥8.69 | +0.10 | +1.2% | ¥8.51 | ¥8.86 | ¥8.51 | 5,614,500 | |
| ¥8.59 | +0.06 | +0.7% | ¥8.44 | ¥8.63 | ¥8.44 | 5,167,700 | |
| ¥8.53 | -0.11 | -1.3% | ¥8.68 | ¥8.72 | ¥8.48 | 3,861,000 |
- Ticker
- Shanghai:605166
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥7.54 (-2.1%) on Oct 29, 2026
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Report for Q3 2026
Oct 28, 2026
Closed ¥7.70 (-1.0%) on Oct 28, 2026
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Notice on Convening the 4th Extraordinary General Meeting in 2026
Oct 28, 2026
Closed ¥7.70 (-1.0%) on Oct 28, 2026
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Notice on Convening the 1st Bondholders' Meeting of "JUHESHUN Convertible Bonds" in 2026
Oct 28, 2026
Closed ¥7.70 (-1.0%) on Oct 28, 2026
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Announcement on Resolutions of the 18th Meeting of the 4th Board of Directors
Oct 28, 2026
Closed ¥7.70 (-1.0%) on Oct 28, 2026
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Announcement on Key Operating Data for Q3 2026
Oct 28, 2026
Closed ¥7.70 (-1.0%) on Oct 28, 2026
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Announcement on Introduction of a Strategic Investor into a Subsidiary and Proposed Execution of an Equity Transfer Agreement
Oct 28, 2026
Closed ¥7.70 (-1.0%) on Oct 28, 2026
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Announcement on Conversion Results of Convertible Bonds and Share Changes
Oct 9, 2026
Closed ¥8.44 (+0.6%) on Oct 9, 2026
Announcement on Acceptance by Shanghai Stock Exchange of Application for 2026 Private Placement of A-Shares
Sep 29, 2026
Closed ¥8.45 (0.0%) on Sep 29, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 2, 2026
Closed ¥9.00 (-0.2%) on Sep 2, 2026
Juheshun Advanced Material Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 51 in the last 12 months · 66 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Juheshun Advanced Material Co., Ltd.