Stock listing
Shanghai:605488 Zhejiang Fulai New Material Co. Ltd. (福莱新材) 股价
Follow Zhejiang Fulai New Material Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605488
¥46.80 CNY -0.85 (-1.8%)
Close on Oct 30, 2026
- Day range
- ¥44.80 – ¥49.33 CNYOct 30, 2026
- Volume
- 39.47M sharesOct 30, 2026
- Market cap
- ¥14.04B CNYAt the close on Oct 30, 2026 · price × 300.0M shares outstanding
- 52-week range
- ¥21.25 – ¥49.50 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥419.6M CNYMedian day 7.75M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:605488 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥46.80 | -0.85 | -1.8% | ¥46.80 | ¥49.33 | ¥44.80 | 39,474,600 | |
| ¥47.65 | -0.96 | -2.0% | ¥46.70 | ¥49.50 | ¥46.66 | 37,726,394 | |
| ¥48.61 | +4.42 | +10.0% | ¥45.12 | ¥48.61 | ¥44.87 | 51,229,414 | |
| ¥44.19 | +2.22 | +5.3% | ¥42.17 | ¥45.78 | ¥41.98 | 53,570,623 | |
| ¥41.97 | +3.82 | +10.0% | ¥40.09 | ¥41.97 | ¥40.09 | 17,964,739 | |
| ¥38.15 | +3.47 | +10.0% | ¥34.07 | ¥38.15 | ¥33.76 | 34,773,771 | |
| ¥34.68 | +1.77 | +5.4% | ¥32.48 | ¥36.00 | ¥32.48 | 45,514,824 | |
| ¥32.91 | +1.92 | +6.2% | ¥33.66 | ¥34.09 | ¥31.00 | 50,488,297 | |
| ¥30.99 | +2.82 | +10.0% | ¥29.84 | ¥30.99 | ¥29.65 | 4,794,420 | |
| ¥28.17 | +2.56 | +10.0% | ¥25.61 | ¥28.17 | ¥24.78 | 8,367,792 | |
| ¥25.61 | +0.18 | +0.7% | ¥25.87 | ¥26.38 | ¥25.36 | 4,721,996 | |
| ¥25.43 | -1.38 | -5.1% | ¥26.01 | ¥26.67 | ¥25.30 | 3,990,514 | |
| ¥26.81 | -0.40 | -1.5% | ¥26.95 | ¥27.18 | ¥26.58 | 3,721,302 | |
| ¥27.21 | +0.47 | +1.8% | ¥26.24 | ¥27.60 | ¥25.60 | 6,193,920 | |
| ¥26.74 | -1.15 | -4.1% | ¥27.70 | ¥27.88 | ¥26.70 | 4,217,400 | |
| ¥27.89 | -0.37 | -1.3% | ¥28.08 | ¥28.14 | ¥26.13 | 9,002,887 | |
| ¥28.26 | -1.16 | -3.9% | ¥29.20 | ¥29.97 | ¥28.14 | 7,399,111 | |
| ¥29.42 | -0.56 | -1.9% | ¥30.00 | ¥31.30 | ¥29.39 | 7,482,943 | |
| ¥29.98 | +0.30 | +1.0% | ¥29.45 | ¥30.82 | ¥29.23 | 7,321,033 | |
| ¥29.68 | -2.54 | -7.9% | ¥32.00 | ¥32.12 | ¥29.58 | 11,299,450 | |
| ¥32.22 | +1.21 | +3.9% | ¥31.17 | ¥34.00 | ¥30.78 | 16,633,971 | |
| ¥31.01 | +1.01 | +3.4% | ¥29.93 | ¥31.19 | ¥29.61 | 7,734,672 | |
| ¥30.00 | -0.26 | -0.9% | ¥30.19 | ¥30.90 | ¥29.92 | 4,947,774 | |
| ¥30.26 | +0.16 | +0.5% | ¥29.97 | ¥31.10 | ¥29.95 | 5,925,461 | |
| ¥30.10 | -0.03 | -0.1% | ¥30.32 | ¥30.58 | ¥29.60 | 7,749,407 | |
| ¥30.13 | +0.89 | +3.0% | ¥29.32 | ¥30.60 | ¥29.02 | 10,197,657 | |
| ¥29.24 | +1.24 | +4.4% | ¥27.94 | ¥29.57 | ¥27.68 | 9,612,340 | |
| ¥28.00 | -0.49 | -1.7% | ¥28.24 | ¥29.65 | ¥27.93 | 8,248,816 | |
| ¥28.49 | +0.64 | +2.3% | ¥28.90 | ¥29.69 | ¥27.31 | 10,710,340 | |
| ¥27.85 | -1.03 | -3.6% | ¥28.37 | ¥28.58 | ¥27.13 | 5,560,676 | |
| ¥28.88 | -1.21 | -4.0% | ¥30.00 | ¥30.00 | ¥28.83 | 5,417,040 | |
| ¥30.09 | +0.12 | +0.4% | ¥30.04 | ¥30.81 | ¥29.70 | 7,083,648 | |
| ¥29.97 | +0.03 | +0.1% | ¥30.60 | ¥30.88 | ¥29.20 | 12,538,750 | |
| ¥29.94 | +2.72 | +10.0% | ¥27.31 | ¥29.94 | ¥27.27 | 11,843,318 | |
| ¥27.22 | -1.11 | -3.9% | ¥28.45 | ¥29.10 | ¥26.95 | 7,357,336 | |
| ¥28.33 | +0.03 | +0.1% | ¥28.34 | ¥28.60 | ¥26.81 | 10,037,977 | |
| ¥28.30 | -0.84 | -2.9% | ¥29.00 | ¥29.00 | ¥28.30 | 3,302,340 | |
| ¥29.14 | -0.43 | -1.5% | ¥29.57 | ¥29.98 | ¥29.10 | 3,558,815 | |
| ¥29.57 | +0.47 | +1.6% | ¥28.77 | ¥29.87 | ¥28.50 | 3,844,300 | |
| ¥29.10 | -0.40 | -1.4% | ¥29.31 | ¥29.95 | ¥28.89 | 4,248,100 | |
| ¥29.50 | +0.61 | +2.1% | ¥28.90 | ¥29.90 | ¥28.65 | 4,632,340 | |
| ¥28.89 | -1.10 | -3.7% | ¥30.23 | ¥30.58 | ¥28.82 | 5,780,500 | |
| ¥29.99 | +0.40 | +1.4% | ¥29.32 | ¥30.54 | ¥29.06 | 5,317,740 | |
| ¥29.59 | +0.04 | +0.1% | ¥29.35 | ¥30.45 | ¥28.90 | 5,595,377 | |
| ¥29.55 | +0.30 | +1.0% | ¥29.07 | ¥30.55 | ¥29.06 | 6,293,400 | |
| ¥29.25 | +1.37 | +4.9% | ¥27.72 | ¥30.28 | ¥27.40 | 8,565,755 | |
| ¥27.88 | -3.10 | -10.0% | ¥30.68 | ¥31.60 | ¥27.88 | 9,526,080 | |
| ¥30.98 | +0.08 | +0.3% | ¥30.78 | ¥31.08 | ¥30.20 | 6,576,240 | |
| ¥30.90 | +1.00 | +3.3% | ¥30.20 | ¥31.48 | ¥30.08 | 6,634,780 | |
| ¥29.90 | -0.72 | -2.4% | ¥30.98 | ¥31.07 | ¥29.55 | 5,915,413 | |
| ¥30.62 | -0.09 | -0.3% | ¥31.41 | ¥31.62 | ¥30.59 | 7,768,531 | |
| ¥30.71 | +1.95 | +6.8% | ¥28.60 | ¥30.97 | ¥28.32 | 12,229,970 | |
| ¥28.76 | +0.60 | +2.1% | ¥27.79 | ¥29.37 | ¥27.56 | 8,706,419 | |
| ¥28.16 | +0.22 | +0.8% | ¥28.22 | ¥28.32 | ¥27.60 | 5,882,529 | |
| ¥27.94 | -0.25 | -0.9% | ¥28.89 | ¥28.91 | ¥27.34 | 7,786,153 | |
| ¥28.19 | +0.22 | +0.8% | ¥27.68 | ¥29.60 | ¥27.48 | 9,958,249 | |
| ¥27.97 | +0.86 | +3.2% | ¥26.99 | ¥28.34 | ¥26.69 | 11,739,688 | |
| ¥27.11 | +0.13 | +0.5% | ¥26.76 | ¥27.45 | ¥26.31 | 17,299,667 | |
| ¥26.98 | +2.45 | +10.0% | ¥25.69 | ¥26.98 | ¥25.30 | 12,185,471 | |
| ¥24.53 | +1.98 | +8.8% | ¥23.20 | ¥24.81 | ¥23.20 | 9,085,555 | |
| ¥22.55 | -0.84 | -3.6% | ¥23.13 | ¥23.36 | ¥22.25 | 5,359,340 |
- Ticker
- Shanghai:605488
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Risk Warning in Stock Trading
Latest news
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Risk Warning in Stock Trading
Oct 27, 2026
Closed ¥44.19 (+5.3%) on Oct 27, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Abnormal Fluctuations in Trading of Convertible Corporate Bonds
Oct 27, 2026
Closed ¥44.19 (+5.3%) on Oct 27, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Abnormal Fluctuations in Stock Trading
Oct 24, 2026
Closed ¥41.97 (+10.0%) on Oct 26, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Redemption upon Maturity of Wealth Management Products Purchased with Certain Idle Raised Funds and Continued Purchase of Wealth Management Products
Oct 15, 2026
Closed ¥25.43 (-5.1%) on Oct 15, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Progress of Waiving the Preemptive Right in the Wholly-owned Subsidiary Zhejiang Fulai Xingan Technology Co., Ltd. and Completion of Industrial and Commercial Registration Changes
Oct 10, 2026
Closed ¥26.74 (-4.1%) on Oct 12, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Conversion Results of Convertible Bonds and Share Changes
Oct 9, 2026
Closed ¥27.89 (-1.3%) on Oct 9, 2026
Announcement on Satisfaction of Conditions for Lifting of Restrictions for the 1st Lifting Period of the Initial Grant under the 2025 Restricted Share Incentive Plan and Listing of Shares
Sep 24, 2026
Closed ¥32.22 (+3.9%) on Sep 24, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 16, 2026
Closed ¥29.24 (+4.4%) on Sep 16, 2026
Indicative Announcement on Transfer of Certain Shares under Agreement between the Actual Controller and Its Persons Acting in Concert and Change in Equity Interests
Sep 8, 2026
Closed ¥29.97 (+0.1%) on Sep 8, 2026
Announcement on the Listing and Trading of Restricted Shares from the Private Placement of Shares
Aug 28, 2026
Closed ¥29.10 (-1.4%) on Aug 28, 2026
Zhejiang Fulai New Material Co. Ltd. on 6ix
- News releases
- 57 in the last 12 months · 57 in all · newest Oct 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Zhejiang Fulai New Material Co. Ltd.