Stock listing
Shanghai:605366 Jiangxi Hungpai New Material Co. Ltd. (宏柏新材) 股价
Follow Jiangxi Hungpai New Material Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605366
¥6.80 CNY -0.37 (-5.2%)
Close on Oct 30, 2026
- Day range
- ¥6.80 – ¥7.25 CNYOct 30, 2026
- Volume
- 32.39M sharesOct 30, 2026
- Market cap
- ¥5.26B CNYAt the close on Oct 30, 2026 · price × 772.8M shares outstanding
- 52-week range
- ¥5.80 – ¥14.90 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥297.0M CNYMedian day 22.87M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:605366 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.80 | -0.37 | -5.2% | ¥7.06 | ¥7.25 | ¥6.80 | 32,385,822 | |
| ¥7.17 | -0.57 | -7.4% | ¥7.80 | ¥7.90 | ¥7.16 | 44,133,035 | |
| ¥7.74 | +0.70 | +9.9% | ¥7.08 | ¥7.74 | ¥6.93 | 30,766,020 | |
| ¥7.04 | -0.35 | -4.7% | ¥7.46 | ¥7.55 | ¥7.00 | 20,551,897 | |
| ¥7.39 | -0.40 | -5.1% | ¥7.73 | ¥7.79 | ¥7.36 | 18,983,514 | |
| ¥7.79 | -0.04 | -0.5% | ¥7.70 | ¥7.85 | ¥7.17 | 30,230,110 | |
| ¥7.83 | -0.45 | -5.4% | ¥8.20 | ¥8.32 | ¥7.83 | 21,994,172 | |
| ¥8.28 | +0.04 | +0.5% | ¥8.27 | ¥8.37 | ¥8.16 | 16,727,740 | |
| ¥8.24 | +0.09 | +1.1% | ¥8.14 | ¥8.42 | ¥8.06 | 23,791,622 | |
| ¥8.15 | -0.03 | -0.4% | ¥8.05 | ¥8.30 | ¥7.75 | 30,149,906 | |
| ¥8.18 | -0.25 | -3.0% | ¥8.46 | ¥8.60 | ¥8.13 | 33,390,875 | |
| ¥8.43 | -0.50 | -5.6% | ¥8.66 | ¥8.84 | ¥8.42 | 39,932,199 | |
| ¥8.93 | -0.45 | -4.8% | ¥9.45 | ¥9.50 | ¥8.93 | 49,367,596 | |
| ¥9.38 | +0.43 | +4.8% | ¥8.45 | ¥9.60 | ¥8.10 | 93,205,620 | |
| ¥8.95 | -0.99 | -10.0% | ¥9.21 | ¥9.68 | ¥8.95 | 94,612,163 | |
| ¥9.94 | -1.10 | -10.0% | ¥11.00 | ¥11.58 | ¥9.94 | 94,722,388 | |
| ¥11.04 | +0.63 | +6.1% | ¥10.14 | ¥11.04 | ¥10.00 | 95,354,584 | |
| ¥10.41 | +0.66 | +6.8% | ¥9.75 | ¥10.48 | ¥9.61 | 90,191,818 | |
| ¥9.75 | -0.39 | -3.8% | ¥9.56 | ¥10.10 | ¥9.26 | 83,713,814 | |
| ¥10.14 | +0.92 | +10.0% | ¥9.15 | ¥10.14 | ¥9.00 | 104,530,308 | |
| ¥9.22 | +0.47 | +5.4% | ¥8.75 | ¥9.39 | ¥8.60 | 73,311,661 | |
| ¥8.75 | +0.13 | +1.5% | ¥8.59 | ¥9.18 | ¥8.53 | 46,155,785 | |
| ¥8.62 | +0.04 | +0.5% | ¥8.59 | ¥8.97 | ¥8.53 | 37,159,884 | |
| ¥8.58 | +0.13 | +1.5% | ¥8.44 | ¥8.66 | ¥8.43 | 16,912,108 | |
| ¥8.45 | +0.07 | +0.8% | ¥8.38 | ¥8.54 | ¥8.32 | 18,495,092 | |
| ¥8.38 | -0.28 | -3.2% | ¥8.66 | ¥8.79 | ¥8.36 | 32,945,135 | |
| ¥8.66 | +0.57 | +7.0% | ¥8.14 | ¥8.77 | ¥7.98 | 34,906,029 | |
| ¥8.09 | -0.12 | -1.5% | ¥8.20 | ¥8.28 | ¥8.03 | 22,465,164 | |
| ¥8.21 | +0.15 | +1.9% | ¥7.99 | ¥8.30 | ¥7.84 | 18,646,882 | |
| ¥8.06 | +0.01 | +0.1% | ¥7.95 | ¥8.15 | ¥7.75 | 19,321,321 | |
| ¥8.05 | -0.18 | -2.2% | ¥8.13 | ¥8.28 | ¥8.01 | 20,293,364 | |
| ¥8.23 | +0.19 | +2.4% | ¥8.00 | ¥8.57 | ¥8.00 | 28,027,552 | |
| ¥8.04 | +0.14 | +1.8% | ¥7.90 | ¥8.16 | ¥7.90 | 14,818,900 | |
| ¥7.90 | +0.01 | +0.1% | ¥7.92 | ¥7.98 | ¥7.81 | 10,859,144 | |
| ¥7.89 | -0.11 | -1.4% | ¥8.05 | ¥8.18 | ¥7.82 | 15,683,900 | |
| ¥8.00 | +0.05 | +0.6% | ¥7.92 | ¥8.09 | ¥7.86 | 13,973,818 | |
| ¥7.95 | -0.05 | -0.6% | ¥7.92 | ¥8.05 | ¥7.76 | 20,079,529 | |
| ¥8.00 | -0.24 | -2.9% | ¥8.40 | ¥8.40 | ¥7.99 | 15,992,800 | |
| ¥8.24 | -0.05 | -0.6% | ¥8.18 | ¥8.27 | ¥8.11 | 13,200,482 | |
| ¥8.29 | +0.16 | +2.0% | ¥8.05 | ¥8.45 | ¥8.05 | 20,151,660 | |
| ¥8.13 | +0.35 | +4.5% | ¥7.75 | ¥8.25 | ¥7.73 | 22,580,775 | |
| ¥7.78 | +0.02 | +0.3% | ¥8.01 | ¥8.08 | ¥7.62 | 16,309,324 | |
| ¥7.76 | +0.02 | +0.3% | ¥7.74 | ¥7.82 | ¥7.47 | 14,372,312 | |
| ¥7.74 | -0.23 | -2.9% | ¥7.90 | ¥7.99 | ¥7.56 | 19,486,847 | |
| ¥7.97 | -0.06 | -0.7% | ¥8.04 | ¥8.10 | ¥7.84 | 16,313,282 | |
| ¥8.03 | +0.07 | +0.9% | ¥8.03 | ¥8.19 | ¥7.90 | 15,679,681 | |
| ¥7.96 | -0.52 | -6.1% | ¥8.28 | ¥8.48 | ¥7.92 | 21,758,645 | |
| ¥8.48 | -0.02 | -0.2% | ¥8.48 | ¥8.65 | ¥8.34 | 21,738,676 | |
| ¥8.50 | +0.19 | +2.3% | ¥8.24 | ¥8.54 | ¥8.24 | 19,979,779 | |
| ¥8.31 | -0.07 | -0.8% | ¥8.40 | ¥8.45 | ¥8.19 | 19,571,104 | |
| ¥8.38 | -0.18 | -2.1% | ¥8.65 | ¥8.78 | ¥8.33 | 27,405,641 | |
| ¥8.56 | +0.34 | +4.1% | ¥8.23 | ¥8.69 | ¥8.19 | 30,346,832 | |
| ¥8.22 | -0.07 | -0.8% | ¥8.21 | ¥8.29 | ¥8.08 | 21,194,188 | |
| ¥8.29 | -0.17 | -2.0% | ¥8.46 | ¥8.49 | ¥8.10 | 37,173,983 | |
| ¥8.46 | -0.01 | -0.1% | ¥8.68 | ¥8.73 | ¥8.00 | 73,123,927 | |
| ¥8.47 | +0.77 | +10.0% | ¥7.48 | ¥8.47 | ¥7.44 | 37,119,626 | |
| ¥7.70 | +0.36 | +4.9% | ¥7.31 | ¥7.75 | ¥7.26 | 35,947,602 | |
| ¥7.34 | +0.24 | +3.4% | ¥7.12 | ¥7.37 | ¥7.11 | 22,989,273 | |
| ¥7.10 | +0.09 | +1.3% | ¥7.03 | ¥7.13 | ¥6.94 | 17,369,186 | |
| ¥7.01 | +0.17 | +2.5% | ¥7.09 | ¥7.32 | ¥7.01 | 22,874,030 | |
| ¥6.84 | -0.32 | -4.5% | ¥7.18 | ¥7.23 | ¥6.70 | 24,866,949 |
- Ticker
- Shanghai:605366
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 12, 2026
Announcement on Shareholding Reduction Plan of Shareholder
Latest news
Announcement on Shareholding Reduction Plan of Shareholder
Oct 12, 2026
Closed ¥8.95 (-10.0%) on Oct 12, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 30, 2026
Closed ¥10.41 (+6.8%) on Sep 30, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Sep 29, 2026
Closed ¥9.75 (-3.8%) on Sep 29, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 17, 2026
Closed ¥8.38 (-3.2%) on Sep 17, 2026
Semi-annual Report for 2026
Aug 31, 2026
Closed ¥8.24 (-0.6%) on Aug 31, 2026
Announcement on the Expiration of the Shareholder's Shareholding Reduction Plan and the Results of Shareholding Reduction
Aug 18, 2026
Closed ¥8.48 (-0.2%) on Aug 18, 2026
Announcement on Result of Shareholding Reduction by Shareholders
Aug 14, 2026
Closed ¥8.31 (-0.8%) on Aug 14, 2026
Announcement on Renewal of the Concerted Action Agreement by the Actual Controller
Aug 13, 2026
Closed ¥8.38 (-2.1%) on Aug 13, 2026
Announcement on Progress in Using Idle Raised Funds for Cash Management
Jul 29, 2026
Closed ¥7.16 (-1.2%) on Jul 29, 2026
Announcement on Redemption at Maturity of Idle Raised Funds Used for Cash Management
Jul 23, 2026
Closed ¥7.34 (+4.9%) on Jul 23, 2026
Jiangxi Hungpai New Material Co. Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 58 in the last 12 months · 72 in all · newest Oct 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jiangxi Hungpai New Material Co. Ltd.