Stock listing
Shanghai:605299 Shuhua Sports Co., Ltd. (舒华体育) 股价
Follow Shuhua Sports Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605299
¥10.81 CNY +0.29 (+2.8%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥10.40 – ¥10.82 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Volume
- 8.32M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Market cap
- ¥4.41B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026 · price × 407.7M shares outstanding
- 52-week range
- ¥9.54 – ¥27.66 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥157.1M CNYMedian day 9.85M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:605299 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.81 | +0.29 | +2.8% | ¥10.45 | ¥10.82 | ¥10.40 | 8,323,200 | |
| ¥10.52 | -0.01 | -0.1% | ¥10.51 | ¥10.62 | ¥10.14 | 8,077,600 | |
| ¥10.53 | -0.18 | -1.7% | ¥10.61 | ¥10.87 | ¥10.45 | 7,056,400 | |
| ¥10.71 | +0.50 | +4.9% | ¥10.30 | ¥10.79 | ¥10.05 | 11,873,200 | |
| ¥10.21 | -0.44 | -4.1% | ¥10.42 | ¥10.72 | ¥10.20 | 8,208,400 | |
| ¥10.65 | -0.41 | -3.7% | ¥11.02 | ¥11.06 | ¥10.63 | 6,549,600 | |
| ¥11.06 | -0.09 | -0.8% | ¥11.19 | ¥11.21 | ¥10.81 | 8,665,600 | |
| ¥11.15 | -0.03 | -0.3% | ¥11.16 | ¥11.33 | ¥11.06 | 8,254,700 | |
| ¥11.18 | -0.16 | -1.4% | ¥11.17 | ¥11.33 | ¥10.93 | 7,823,300 | |
| ¥11.34 | +0.16 | +1.4% | ¥10.88 | ¥11.37 | ¥10.45 | 14,357,400 | |
| ¥11.18 | -0.61 | -5.2% | ¥11.76 | ¥11.82 | ¥11.13 | 13,734,850 | |
| ¥11.79 | +0.02 | +0.2% | ¥11.81 | ¥12.23 | ¥11.73 | 18,773,050 | |
| ¥11.77 | -0.08 | -0.7% | ¥11.83 | ¥12.09 | ¥11.61 | 17,157,500 | |
| ¥11.85 | -0.40 | -3.3% | ¥12.21 | ¥12.90 | ¥11.61 | 25,816,800 | |
| ¥12.25 | -0.73 | -5.6% | ¥13.19 | ¥13.19 | ¥12.17 | 27,707,750 | |
| ¥12.98 | +0.46 | +3.7% | ¥12.03 | ¥13.68 | ¥12.01 | 34,512,652 | |
| ¥12.52 | +0.07 | +0.6% | ¥12.46 | ¥13.06 | ¥12.39 | 15,240,000 | |
| ¥12.45 | +0.23 | +1.9% | ¥12.06 | ¥12.48 | ¥11.76 | 8,329,400 | |
| ¥12.22 | -0.21 | -1.7% | ¥12.45 | ¥12.95 | ¥12.20 | 7,257,200 | |
| ¥12.43 | +0.17 | +1.4% | ¥12.19 | ¥12.48 | ¥11.81 | 6,223,700 | |
| ¥12.26 | +0.06 | +0.5% | ¥12.20 | ¥12.48 | ¥12.10 | 5,346,600 | |
| ¥12.20 | -0.10 | -0.8% | ¥12.40 | ¥12.50 | ¥12.16 | 4,811,300 | |
| ¥12.30 | 0.00 | 0.0% | ¥12.25 | ¥12.39 | ¥12.19 | 5,941,000 | |
| ¥12.30 | -0.32 | -2.5% | ¥12.45 | ¥12.61 | ¥12.25 | 10,331,137 | |
| ¥12.62 | +0.21 | +1.7% | ¥12.34 | ¥12.73 | ¥12.32 | 9,613,700 | |
| ¥12.41 | -0.21 | -1.7% | ¥12.55 | ¥12.60 | ¥12.34 | 7,150,193 | |
| ¥12.62 | -0.10 | -0.8% | ¥12.55 | ¥12.78 | ¥12.53 | 8,156,800 | |
| ¥12.72 | +0.32 | +2.6% | ¥12.58 | ¥12.86 | ¥12.46 | 11,358,300 | |
| ¥12.40 | +0.19 | +1.6% | ¥12.18 | ¥12.60 | ¥12.12 | 9,102,393 | |
| ¥12.21 | +0.24 | +2.0% | ¥11.96 | ¥12.28 | ¥11.85 | 9,362,100 | |
| ¥11.97 | +0.27 | +2.3% | ¥11.68 | ¥12.07 | ¥11.57 | 9,806,400 | |
| ¥11.70 | -0.35 | -2.9% | ¥12.30 | ¥12.30 | ¥11.68 | 10,521,200 | |
| ¥12.05 | -0.08 | -0.7% | ¥12.03 | ¥12.25 | ¥11.96 | 9,849,338 | |
| ¥12.13 | -0.39 | -3.1% | ¥12.32 | ¥12.54 | ¥12.05 | 13,345,900 | |
| ¥12.52 | -0.40 | -3.1% | ¥12.72 | ¥12.81 | ¥12.46 | 16,557,600 | |
| ¥12.92 | -0.65 | -4.8% | ¥13.51 | ¥13.55 | ¥12.82 | 22,525,599 | |
| ¥13.57 | +0.28 | +2.1% | ¥13.29 | ¥14.19 | ¥13.23 | 27,727,400 | |
| ¥13.29 | -0.16 | -1.2% | ¥13.70 | ¥13.79 | ¥13.15 | 22,150,869 | |
| ¥13.45 | -0.38 | -2.7% | ¥14.00 | ¥14.12 | ¥13.41 | 39,171,427 | |
| ¥13.83 | +0.67 | +5.1% | ¥13.26 | ¥14.48 | ¥13.26 | 46,064,500 | |
| ¥13.16 | -0.10 | -0.8% | ¥13.20 | ¥13.31 | ¥13.00 | 10,533,600 | |
| ¥13.26 | +0.26 | +2.0% | ¥13.12 | ¥13.33 | ¥13.01 | 10,920,417 | |
| ¥13.00 | -0.02 | -0.2% | ¥12.89 | ¥13.07 | ¥12.78 | 10,269,200 | |
| ¥13.02 | +0.13 | +1.0% | ¥12.80 | ¥13.09 | ¥12.79 | 10,073,117 | |
| ¥12.89 | +0.02 | +0.2% | ¥12.84 | ¥13.00 | ¥12.71 | 8,304,850 | |
| ¥12.87 | +0.01 | +0.1% | ¥12.89 | ¥13.00 | ¥12.65 | 7,783,000 | |
| ¥12.86 | +0.38 | +3.0% | ¥12.50 | ¥12.88 | ¥12.33 | 9,803,383 | |
| ¥12.48 | -0.02 | -0.2% | ¥12.61 | ¥12.68 | ¥12.28 | 7,577,200 | |
| ¥12.50 | -0.07 | -0.6% | ¥12.50 | ¥12.59 | ¥12.28 | 7,354,000 | |
| ¥12.57 | +0.14 | +1.1% | ¥12.56 | ¥12.75 | ¥12.38 | 10,074,700 | |
| ¥12.43 | -0.51 | -3.9% | ¥12.92 | ¥13.38 | ¥12.40 | 14,575,128 | |
| ¥12.94 | +0.10 | +0.8% | ¥12.98 | ¥12.98 | ¥12.61 | 10,270,503 | |
| ¥12.84 | +0.21 | +1.7% | ¥12.63 | ¥12.86 | ¥12.47 | 8,383,700 | |
| ¥12.63 | +0.02 | +0.2% | ¥12.63 | ¥12.77 | ¥12.37 | 8,041,903 | |
| ¥12.61 | -0.29 | -2.2% | ¥12.81 | ¥12.99 | ¥12.40 | 8,239,300 | |
| ¥12.90 | +0.13 | +1.0% | ¥12.70 | ¥13.02 | ¥12.70 | 9,142,100 | |
| ¥12.77 | +0.03 | +0.2% | ¥12.56 | ¥12.87 | ¥12.51 | 8,686,000 | |
| ¥12.74 | +0.46 | +3.7% | ¥12.40 | ¥12.74 | ¥12.30 | 13,165,200 | |
| ¥12.28 | -0.19 | -1.5% | ¥12.47 | ¥12.48 | ¥12.03 | 9,987,800 | |
| ¥12.47 | +0.07 | +0.6% | ¥12.39 | ¥12.49 | ¥12.15 | 10,931,200 | |
| ¥12.40 | +0.21 | +1.7% | ¥12.20 | ¥12.44 | ¥12.10 | 11,693,900 |
- Ticker
- Shanghai:605299
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(605299)"Shuhua Sports Co., Ltd."Report for Q3 2026
Latest news
(605299)"Shuhua Sports Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥11.06 (-0.8%) on Oct 28, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 29, 2026
Closed ¥12.30 (0.0%) on Sep 29, 2026
Announcement on Addition of Estimated Routine Related Party Transactions
Aug 18, 2026
Closed ¥12.94 (+0.8%) on Aug 18, 2026
Semi-annual Performance Forecast for 2026
Jul 14, 2026
Closed ¥12.10 (+0.6%) on Jul 14, 2026
Announcement on Resolutions of the 2nd Meeting of Holders under 2024 Employee Stock Ownership Plan
Jun 5, 2026
Closed ¥16.36 (-0.4%) on Jun 5, 2026
Indicative Announcement on the Completion of Cancellation of Repurchased Shares and Passive Increase in Equity of Shareholder with Over 5% Shares Reaching an Integral Multiple of 1% and 5%
May 30, 2026
Closed ¥18.09 (+4.1%) on Jun 1, 2026
Announcement on Implementation of Repurchase and Cancellation of Some Shares under the 2024 Employee Stock Ownership Plan
May 25, 2026
Closed ¥17.03 (-3.2%) on May 25, 2026
Announcement on Abnormal Fluctuations in Stock Trading
May 21, 2026
Closed ¥17.90 (-2.8%) on May 21, 2026
Indicative Announcement on Repurchasing and Canceling Some Shares under the 2024 Employee Stock Ownership Plan
May 13, 2026
Closed ¥24.62 (-1.4%) on May 13, 2026
Announcement on Convening Performance Briefing for 2025 and Q1 2026
Apr 29, 2026
Closed ¥23.62 (+9.0%) on Apr 29, 2026
Shuhua Sports Co., Ltd. on 6ix
- News releases
- 22 in the last 12 months · 43 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shuhua Sports Co., Ltd.