Stock listing
Shanghai:605399 Jiangxi Chenguang New Materials Co., Ltd. (晨光新材) 股价
Follow Jiangxi Chenguang New Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605399
¥10.16 CNY -0.01 (-0.1%)
Close on Nov 3, 2026
- Day range
- ¥10.01 – ¥10.47 CNYNov 3, 2026
- Volume
- 3.77M sharesNov 3, 2026
- Market cap
- ¥3.16B CNYAt the close on Nov 3, 2026 · price × 311.4M shares outstanding
- 52-week range
- ¥8.92 – ¥19.46 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥52.40M CNYMedian day 3.59M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:605399 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.16 | -0.01 | -0.1% | ¥10.07 | ¥10.47 | ¥10.01 | 3,774,260 | |
| ¥10.17 | +0.07 | +0.7% | ¥10.15 | ¥10.21 | ¥9.80 | 4,707,841 | |
| ¥10.10 | -0.48 | -4.5% | ¥10.31 | ¥10.66 | ¥10.09 | 4,133,920 | |
| ¥10.58 | -0.77 | -6.8% | ¥11.25 | ¥11.33 | ¥10.56 | 5,792,450 | |
| ¥11.35 | +0.55 | +5.1% | ¥11.00 | ¥11.45 | ¥10.77 | 5,382,800 | |
| ¥10.80 | -0.39 | -3.5% | ¥11.24 | ¥11.36 | ¥10.80 | 3,725,800 | |
| ¥11.19 | -0.33 | -2.9% | ¥11.38 | ¥11.52 | ¥11.15 | 2,860,100 | |
| ¥11.52 | +0.40 | +3.6% | ¥10.91 | ¥11.57 | ¥10.53 | 6,701,660 | |
| ¥11.12 | -0.52 | -4.5% | ¥11.67 | ¥11.77 | ¥11.08 | 5,117,960 | |
| ¥11.64 | +0.02 | +0.2% | ¥11.66 | ¥11.93 | ¥11.60 | 5,365,000 | |
| ¥11.62 | +0.24 | +2.1% | ¥11.42 | ¥12.30 | ¥11.30 | 8,879,690 | |
| ¥11.38 | -0.02 | -0.2% | ¥11.28 | ¥11.45 | ¥10.97 | 4,660,114 | |
| ¥11.40 | +0.14 | +1.2% | ¥11.40 | ¥11.62 | ¥11.29 | 6,239,767 | |
| ¥11.26 | -0.24 | -2.1% | ¥11.19 | ¥11.59 | ¥11.15 | 6,540,902 | |
| ¥11.50 | -0.73 | -6.0% | ¥12.25 | ¥12.25 | ¥11.50 | 10,562,330 | |
| ¥12.23 | -0.28 | -2.2% | ¥11.30 | ¥13.42 | ¥11.30 | 17,617,032 | |
| ¥12.51 | -0.55 | -4.2% | ¥13.50 | ¥13.98 | ¥12.48 | 24,983,605 | |
| ¥13.06 | +1.19 | +10.0% | ¥11.83 | ¥13.06 | ¥11.80 | 6,071,145 | |
| ¥11.87 | +0.24 | +2.1% | ¥11.60 | ¥12.00 | ¥11.55 | 4,517,186 | |
| ¥11.63 | -0.10 | -0.9% | ¥11.75 | ¥12.03 | ¥11.62 | 4,486,837 | |
| ¥11.73 | -0.07 | -0.6% | ¥11.70 | ¥11.95 | ¥11.40 | 6,218,232 | |
| ¥11.80 | +0.21 | +1.8% | ¥11.44 | ¥12.20 | ¥11.44 | 7,361,128 | |
| ¥11.59 | +0.03 | +0.3% | ¥11.56 | ¥11.95 | ¥11.45 | 3,283,028 | |
| ¥11.56 | +0.13 | +1.1% | ¥11.45 | ¥11.67 | ¥11.31 | 2,816,800 | |
| ¥11.43 | -0.12 | -1.0% | ¥11.55 | ¥11.56 | ¥11.38 | 1,668,018 | |
| ¥11.55 | +0.25 | +2.2% | ¥11.30 | ¥11.55 | ¥11.25 | 2,305,486 | |
| ¥11.30 | -0.03 | -0.3% | ¥11.35 | ¥11.48 | ¥11.26 | 1,788,508 | |
| ¥11.33 | -0.17 | -1.5% | ¥11.57 | ¥11.57 | ¥11.28 | 2,246,100 | |
| ¥11.50 | +0.47 | +4.3% | ¥11.03 | ¥11.53 | ¥10.91 | 3,592,190 | |
| ¥11.03 | -0.21 | -1.9% | ¥11.24 | ¥11.28 | ¥11.03 | 1,836,100 | |
| ¥11.24 | +0.06 | +0.5% | ¥11.18 | ¥11.43 | ¥11.08 | 2,135,750 | |
| ¥11.18 | -0.28 | -2.4% | ¥11.30 | ¥11.37 | ¥11.01 | 2,642,010 | |
| ¥11.46 | -0.21 | -1.8% | ¥11.58 | ¥11.74 | ¥11.35 | 2,156,850 | |
| ¥11.67 | +0.06 | +0.5% | ¥11.61 | ¥11.83 | ¥11.56 | 2,939,000 | |
| ¥11.61 | +0.29 | +2.6% | ¥11.31 | ¥11.68 | ¥11.31 | 3,257,833 | |
| ¥11.32 | +0.02 | +0.2% | ¥11.26 | ¥11.48 | ¥11.20 | 2,720,413 | |
| ¥11.30 | -0.24 | -2.1% | ¥11.59 | ¥11.72 | ¥11.26 | 5,042,870 | |
| ¥11.54 | +0.02 | +0.2% | ¥11.50 | ¥11.78 | ¥11.31 | 7,579,316 | |
| ¥11.52 | +0.40 | +3.6% | ¥11.13 | ¥11.68 | ¥10.99 | 6,019,903 | |
| ¥11.12 | -0.14 | -1.2% | ¥11.26 | ¥11.38 | ¥11.09 | 2,674,263 | |
| ¥11.26 | +0.09 | +0.8% | ¥11.05 | ¥11.28 | ¥11.05 | 2,239,250 | |
| ¥11.17 | +0.19 | +1.7% | ¥11.00 | ¥11.21 | ¥10.93 | 3,220,540 | |
| ¥10.98 | +0.20 | +1.9% | ¥10.69 | ¥10.99 | ¥10.67 | 3,382,680 | |
| ¥10.78 | +0.03 | +0.3% | ¥10.79 | ¥10.90 | ¥10.64 | 2,283,350 | |
| ¥10.75 | +0.04 | +0.4% | ¥10.63 | ¥10.79 | ¥10.50 | 2,901,390 | |
| ¥10.71 | -0.09 | -0.8% | ¥10.83 | ¥11.09 | ¥10.56 | 2,610,950 | |
| ¥10.80 | +0.13 | +1.2% | ¥10.55 | ¥10.84 | ¥10.51 | 2,403,358 | |
| ¥10.67 | -0.08 | -0.7% | ¥10.88 | ¥10.88 | ¥10.63 | 2,479,330 | |
| ¥10.75 | -0.36 | -3.2% | ¥11.11 | ¥11.30 | ¥10.72 | 3,771,099 | |
| ¥11.11 | +0.02 | +0.2% | ¥11.08 | ¥11.22 | ¥10.96 | 3,264,900 | |
| ¥11.09 | +0.33 | +3.1% | ¥10.83 | ¥11.12 | ¥10.73 | 2,989,152 | |
| ¥10.76 | +0.02 | +0.2% | ¥10.79 | ¥10.88 | ¥10.61 | 3,289,619 | |
| ¥10.74 | -0.29 | -2.6% | ¥11.14 | ¥11.14 | ¥10.74 | 3,217,280 | |
| ¥11.03 | +0.14 | +1.3% | ¥10.89 | ¥11.05 | ¥10.78 | 2,553,450 | |
| ¥10.89 | -0.10 | -0.9% | ¥10.89 | ¥10.99 | ¥10.72 | 2,543,513 | |
| ¥10.99 | +0.24 | +2.2% | ¥10.77 | ¥11.03 | ¥10.62 | 3,727,350 | |
| ¥10.75 | -0.09 | -0.8% | ¥10.75 | ¥11.08 | ¥10.50 | 4,616,638 | |
| ¥10.84 | +0.42 | +4.0% | ¥10.35 | ¥10.84 | ¥10.34 | 5,488,298 | |
| ¥10.42 | +0.20 | +2.0% | ¥10.18 | ¥10.49 | ¥10.18 | 3,405,916 | |
| ¥10.22 | +0.07 | +0.7% | ¥10.15 | ¥10.28 | ¥10.06 | 3,871,652 | |
| ¥10.15 | +0.24 | +2.4% | ¥9.93 | ¥10.18 | ¥9.88 | 3,753,557 |
- Ticker
- Shanghai:605399
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(605399)"Jiangxi Chenguang New Materials Co., Ltd."Report for Q3 2026
Latest news
(605399)"Jiangxi Chenguang New Materials Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥10.58 (-6.8%) on Oct 29, 2026
(605399)"Jiangxi Chenguang New Materials Co., Ltd."Announcement on Provision for Asset Impairment
Oct 29, 2026
Closed ¥10.58 (-6.8%) on Oct 29, 2026
(605399)"Jiangxi Chenguang New Materials Co., Ltd."Announcement on Key Operating Data for the First Three Quarters of 2026
Oct 29, 2026
Closed ¥10.58 (-6.8%) on Oct 29, 2026
Announcement on Redemption upon Maturity of Cash Management Products Purchased with Idle Raised Funds and Continued Cash Management
Sep 3, 2026
Closed ¥11.54 (+0.2%) on Sep 3, 2026
Announcement on Completion of Election of New Board of Directors, Appointment of Senior Management and Securities Affairs Representative
Sep 1, 2026
Closed ¥11.12 (-1.2%) on Sep 1, 2026
Announcement on Election of an Employee Representative Director for the 4th Board of Directors
Aug 29, 2026
Closed ¥11.26 (+0.8%) on Aug 31, 2026
Announcement on Key Operating Data for the First Half of 2026
Aug 27, 2026
Closed ¥10.98 (+1.9%) on Aug 27, 2026
Jiang Xi Chenguang New Materials Company Limited: Announcement on Continued Use of Certain Idle Raised Funds for Cash Management
Aug 12, 2026
Closed ¥11.03 (+1.3%) on Aug 12, 2026
Jiang Xi Chenguang New Materials Company Limited: Announcement on Change of Sponsor Representative
Aug 7, 2026
Closed ¥10.75 (-0.8%) on Aug 7, 2026
Jiang Xi Chenguang New Materials Company Limited: Announcement on Shareholding Reduction Plan of Shareholder
Aug 4, 2026
Closed ¥10.22 (+0.7%) on Aug 4, 2026
Jiangxi Chenguang New Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 26 in the last 12 months · 47 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Jiangxi Chenguang New Materials Co., Ltd.