Stock listing
Shanghai:605339 Namchow Food Group (Shanghai) Co. Ltd. (南侨食品) 股价
Follow Namchow Food Group (Shanghai) Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605339
¥14.36 CNY +1.31 (+10.0%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥13.00 – ¥14.36 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Volume
- 4.21M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Market cap
- ¥6.09B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026 · price × 424.3M shares outstanding
- 52-week range
- ¥11.32 – ¥23.26 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥32.02M CNYMedian day 1.66M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:605339 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.36 | +1.31 | +10.0% | ¥13.00 | ¥14.36 | ¥13.00 | 4,207,500 | |
| ¥13.05 | -0.35 | -2.6% | ¥13.40 | ¥13.47 | ¥12.76 | 3,556,631 | |
| ¥13.40 | -0.20 | -1.5% | ¥13.66 | ¥14.11 | ¥13.32 | 4,415,616 | |
| ¥13.60 | +0.04 | +0.3% | ¥13.48 | ¥13.62 | ¥12.30 | 4,928,547 | |
| ¥13.56 | +0.33 | +2.5% | ¥13.13 | ¥14.50 | ¥12.97 | 4,970,200 | |
| ¥13.23 | -0.03 | -0.2% | ¥13.26 | ¥13.83 | ¥13.15 | 2,136,900 | |
| ¥13.26 | +0.11 | +0.8% | ¥13.25 | ¥13.36 | ¥12.94 | 2,064,690 | |
| ¥13.15 | -0.08 | -0.6% | ¥13.20 | ¥13.44 | ¥12.93 | 2,298,616 | |
| ¥13.23 | +0.45 | +3.5% | ¥12.78 | ¥13.41 | ¥12.70 | 2,250,959 | |
| ¥12.78 | +0.24 | +1.9% | ¥12.55 | ¥12.81 | ¥12.20 | 1,169,600 | |
| ¥12.54 | -0.28 | -2.2% | ¥12.91 | ¥12.92 | ¥12.53 | 899,900 | |
| ¥12.82 | -0.06 | -0.5% | ¥12.86 | ¥13.08 | ¥12.73 | 1,194,782 | |
| ¥12.88 | +0.19 | +1.5% | ¥12.81 | ¥12.92 | ¥12.56 | 865,000 | |
| ¥12.69 | -0.16 | -1.2% | ¥12.75 | ¥12.95 | ¥12.11 | 1,038,115 | |
| ¥12.85 | +0.06 | +0.5% | ¥12.88 | ¥13.05 | ¥12.75 | 991,000 | |
| ¥12.79 | -0.22 | -1.7% | ¥12.96 | ¥13.07 | ¥12.75 | 730,281 | |
| ¥13.01 | -0.21 | -1.6% | ¥13.22 | ¥13.37 | ¥12.97 | 940,500 | |
| ¥13.22 | +0.06 | +0.5% | ¥13.12 | ¥13.30 | ¥12.86 | 1,099,682 | |
| ¥13.16 | -0.32 | -2.4% | ¥13.50 | ¥13.52 | ¥13.13 | 1,088,993 | |
| ¥13.48 | +0.12 | +0.9% | ¥13.41 | ¥13.50 | ¥13.12 | 1,284,593 | |
| ¥13.36 | +0.10 | +0.8% | ¥13.26 | ¥13.53 | ¥13.15 | 1,370,900 | |
| ¥13.26 | +0.06 | +0.5% | ¥13.28 | ¥13.31 | ¥13.11 | 864,993 | |
| ¥13.20 | -0.08 | -0.6% | ¥13.21 | ¥13.40 | ¥13.16 | 1,224,064 | |
| ¥13.28 | +0.14 | +1.1% | ¥13.32 | ¥13.33 | ¥13.00 | 1,765,989 | |
| ¥13.14 | +0.10 | +0.8% | ¥13.03 | ¥13.25 | ¥13.00 | 1,430,000 | |
| ¥13.04 | -0.15 | -1.1% | ¥13.18 | ¥13.24 | ¥13.00 | 830,700 | |
| ¥13.19 | +0.13 | +1.0% | ¥13.09 | ¥13.27 | ¥12.91 | 1,173,190 | |
| ¥13.06 | +0.24 | +1.9% | ¥12.82 | ¥13.06 | ¥12.78 | 1,294,133 | |
| ¥12.82 | +0.06 | +0.5% | ¥12.80 | ¥12.96 | ¥12.75 | 1,025,100 | |
| ¥12.76 | -0.02 | -0.2% | ¥12.83 | ¥12.87 | ¥12.69 | 850,200 | |
| ¥12.78 | +0.13 | +1.0% | ¥12.65 | ¥12.80 | ¥12.49 | 783,415 | |
| ¥12.65 | -0.24 | -1.9% | ¥12.96 | ¥12.96 | ¥12.63 | 834,213 | |
| ¥12.89 | +0.15 | +1.2% | ¥12.71 | ¥12.94 | ¥12.60 | 1,166,400 | |
| ¥12.74 | -0.55 | -4.1% | ¥13.17 | ¥13.41 | ¥12.71 | 1,740,400 | |
| ¥13.29 | -0.41 | -3.0% | ¥13.70 | ¥13.70 | ¥13.10 | 1,471,000 | |
| ¥13.70 | -0.25 | -1.8% | ¥13.89 | ¥14.03 | ¥13.65 | 2,200,067 | |
| ¥13.95 | -0.15 | -1.1% | ¥14.07 | ¥14.20 | ¥13.91 | 3,059,937 | |
| ¥14.10 | +0.57 | +4.2% | ¥13.67 | ¥14.33 | ¥13.58 | 4,313,700 | |
| ¥13.53 | +0.08 | +0.6% | ¥13.45 | ¥13.76 | ¥13.41 | 1,576,267 | |
| ¥13.45 | -0.33 | -2.4% | ¥13.83 | ¥13.98 | ¥13.45 | 1,542,400 | |
| ¥13.78 | -0.11 | -0.8% | ¥13.76 | ¥13.86 | ¥13.63 | 1,544,400 | |
| ¥13.89 | +0.18 | +1.3% | ¥13.61 | ¥14.16 | ¥13.61 | 3,081,900 | |
| ¥13.71 | -0.20 | -1.4% | ¥13.86 | ¥14.02 | ¥13.61 | 3,441,633 | |
| ¥13.91 | -0.54 | -3.7% | ¥14.40 | ¥14.45 | ¥13.83 | 5,607,100 | |
| ¥14.45 | +0.10 | +0.7% | ¥14.23 | ¥15.79 | ¥14.16 | 9,397,800 | |
| ¥14.35 | +0.40 | +2.9% | ¥13.95 | ¥14.62 | ¥13.88 | 2,829,500 | |
| ¥13.95 | +0.12 | +0.9% | ¥13.71 | ¥14.08 | ¥13.71 | 1,313,600 | |
| ¥13.83 | -0.06 | -0.4% | ¥13.76 | ¥14.29 | ¥13.76 | 1,715,800 | |
| ¥13.89 | -0.15 | -1.1% | ¥13.62 | ¥14.19 | ¥13.56 | 2,764,100 | |
| ¥14.04 | +0.04 | +0.3% | ¥14.15 | ¥15.40 | ¥13.93 | 5,161,201 | |
| ¥14.00 | -0.82 | -5.5% | ¥14.74 | ¥14.81 | ¥14.00 | 2,656,900 | |
| ¥14.82 | -0.18 | -1.2% | ¥14.97 | ¥15.24 | ¥14.73 | 3,624,600 | |
| ¥15.00 | +0.68 | +4.7% | ¥14.08 | ¥15.50 | ¥14.06 | 7,363,866 | |
| ¥14.32 | +0.45 | +3.2% | ¥13.87 | ¥14.52 | ¥13.69 | 4,183,190 | |
| ¥13.87 | +0.13 | +0.9% | ¥13.65 | ¥14.19 | ¥13.58 | 3,698,000 | |
| ¥13.74 | +0.18 | +1.3% | ¥13.42 | ¥13.85 | ¥13.42 | 1,824,300 | |
| ¥13.56 | +0.11 | +0.8% | ¥13.44 | ¥13.68 | ¥13.35 | 1,801,400 | |
| ¥13.45 | +0.37 | +2.8% | ¥13.07 | ¥13.58 | ¥13.01 | 1,593,800 | |
| ¥13.08 | -0.11 | -0.8% | ¥13.23 | ¥13.25 | ¥12.91 | 1,530,800 | |
| ¥13.19 | -0.06 | -0.5% | ¥13.33 | ¥13.33 | ¥12.95 | 1,655,600 | |
| ¥13.25 | -0.15 | -1.1% | ¥13.22 | ¥13.70 | ¥13.16 | 2,896,700 |
- Ticker
- Shanghai:605339
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 31, 2026
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Report for Q3 2026
Latest news
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Report for Q3 2026
Oct 31, 2026
Closed ¥13.60 (+0.3%) on Nov 2, 2026
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Announcement on Use of Raised Funds to Make Paid-in Registered Capital Contributions to and Increase the Registered Capital of the Implementing Entity of the Raised Funds Investment Project
Oct 31, 2026
Closed ¥13.60 (+0.3%) on Nov 2, 2026
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Announcement on Resolutions of the 4th Meeting of the 4th Board of Directors
Oct 31, 2026
Closed ¥13.60 (+0.3%) on Nov 2, 2026
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Announcement on Operating Data for Q3 2026
Oct 31, 2026
Closed ¥13.60 (+0.3%) on Nov 2, 2026
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 31, 2026
Closed ¥13.60 (+0.3%) on Nov 2, 2026
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Announcement on Conducting Centralized Cross-border Fund Operations in Domestic and Foreign Currencies
Oct 31, 2026
Closed ¥13.60 (+0.3%) on Nov 2, 2026
(605339)"Namchow Food Group (Shanghai) Co., Ltd."Brief Report on Operating Revenue for September 2026
Oct 13, 2026
Closed ¥13.22 (+0.5%) on Oct 13, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 16, 2026
Closed ¥12.78 (+1.0%) on Sep 16, 2026
Brief Report on Operating Revenue for August 2026
Sep 11, 2026
Closed ¥12.74 (-4.1%) on Sep 11, 2026
Announcement on Operating Data for Q2 2026
Aug 13, 2026
Closed ¥13.87 (+0.9%) on Aug 13, 2026
Namchow Food Group (Shanghai) Co. Ltd. on 6ix
- News releases
- 35 in the last 12 months · 60 in all · newest Oct 31, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Namchow Food Group (Shanghai) Co. Ltd.