Stock listing
Shanghai:688203 Zhejiang Hisun Biomaterials Co., Ltd. (海正生材) 股价
Follow Zhejiang Hisun Biomaterials Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688203
¥13.04 CNY +0.52 (+4.2%)
Close on Nov 4, 2026
- Day range
- ¥12.00 – ¥13.12 CNYNov 4, 2026
- Volume
- 10.25M sharesNov 4, 2026
- Market cap
- ¥2.64B CNYAt the close on Nov 4, 2026 · price × 202.7M shares outstanding
- 52-week range
- ¥8.38 – ¥26.35 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥193.9M CNYMedian day 9.88M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:688203 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.04 | +0.52 | +4.2% | ¥12.49 | ¥13.12 | ¥12.00 | 10,254,348 | |
| ¥12.52 | -0.65 | -4.9% | ¥13.00 | ¥13.24 | ¥12.33 | 8,869,026 | |
| ¥13.17 | +0.70 | +5.6% | ¥12.67 | ¥13.44 | ¥12.41 | 12,933,840 | |
| ¥12.47 | -0.53 | -4.1% | ¥12.90 | ¥13.90 | ¥12.18 | 12,751,973 | |
| ¥13.00 | -0.73 | -5.3% | ¥13.45 | ¥13.95 | ¥12.95 | 9,879,513 | |
| ¥13.73 | +0.33 | +2.5% | ¥13.63 | ¥14.05 | ¥13.38 | 17,032,888 | |
| ¥13.40 | -2.66 | -16.6% | ¥15.56 | ¥15.57 | ¥13.33 | 24,918,054 | |
| ¥16.06 | +0.80 | +5.2% | ¥15.40 | ¥16.93 | ¥14.92 | 19,362,322 | |
| ¥15.26 | +0.16 | +1.1% | ¥14.70 | ¥15.42 | ¥14.00 | 9,862,279 | |
| ¥15.10 | -0.78 | -4.9% | ¥16.00 | ¥16.30 | ¥15.00 | 8,399,627 | |
| ¥15.88 | -0.16 | -1.0% | ¥16.01 | ¥16.36 | ¥15.77 | 6,451,049 | |
| ¥16.04 | +0.15 | +0.9% | ¥15.86 | ¥16.49 | ¥15.24 | 7,737,405 | |
| ¥15.89 | -0.58 | -3.5% | ¥16.30 | ¥16.50 | ¥14.93 | 11,363,916 | |
| ¥16.47 | -0.32 | -1.9% | ¥16.80 | ¥17.09 | ¥16.25 | 12,923,799 | |
| ¥16.79 | -1.13 | -6.3% | ¥17.03 | ¥17.49 | ¥16.67 | 14,156,991 | |
| ¥17.92 | -1.74 | -8.9% | ¥19.60 | ¥19.60 | ¥17.84 | 16,845,394 | |
| ¥19.66 | -1.22 | -5.8% | ¥19.70 | ¥20.13 | ¥18.31 | 23,032,366 | |
| ¥20.88 | +1.66 | +8.6% | ¥19.03 | ¥21.44 | ¥18.86 | 30,911,243 | |
| ¥19.22 | +0.77 | +4.2% | ¥18.70 | ¥19.47 | ¥17.77 | 18,343,776 | |
| ¥18.45 | -0.50 | -2.6% | ¥19.00 | ¥19.52 | ¥18.19 | 17,601,272 | |
| ¥18.95 | -1.45 | -7.1% | ¥20.35 | ¥20.41 | ¥18.77 | 21,480,858 | |
| ¥20.40 | +0.39 | +1.9% | ¥20.00 | ¥20.84 | ¥19.48 | 21,886,745 | |
| ¥20.01 | -3.05 | -13.2% | ¥22.39 | ¥22.98 | ¥19.76 | 32,009,582 | |
| ¥23.06 | -1.24 | -5.1% | ¥24.29 | ¥26.35 | ¥22.70 | 37,827,542 | |
| ¥24.30 | +3.42 | +16.4% | ¥21.24 | ¥24.80 | ¥20.82 | 22,723,283 | |
| ¥20.88 | +1.33 | +6.8% | ¥19.41 | ¥21.30 | ¥19.12 | 18,345,951 | |
| ¥19.55 | +1.88 | +10.6% | ¥17.66 | ¥20.10 | ¥17.06 | 16,602,760 | |
| ¥17.67 | +1.41 | +8.7% | ¥16.58 | ¥18.47 | ¥16.19 | 12,504,050 | |
| ¥16.26 | +1.20 | +8.0% | ¥14.90 | ¥16.57 | ¥14.85 | 8,388,813 | |
| ¥15.06 | +0.55 | +3.8% | ¥14.50 | ¥15.23 | ¥14.47 | 5,162,437 | |
| ¥14.51 | -0.17 | -1.2% | ¥14.74 | ¥14.93 | ¥14.44 | 3,340,266 | |
| ¥14.68 | +0.67 | +4.8% | ¥13.81 | ¥14.85 | ¥13.58 | 7,091,159 | |
| ¥14.01 | -0.62 | -4.2% | ¥14.49 | ¥14.60 | ¥13.80 | 6,624,081 | |
| ¥14.63 | -0.31 | -2.1% | ¥14.95 | ¥15.00 | ¥14.53 | 5,876,960 | |
| ¥14.94 | -0.62 | -4.0% | ¥15.56 | ¥15.77 | ¥14.80 | 8,210,193 | |
| ¥15.56 | -0.15 | -1.0% | ¥15.60 | ¥15.81 | ¥15.12 | 8,425,455 | |
| ¥15.71 | +1.73 | +12.4% | ¥14.60 | ¥16.49 | ¥14.60 | 12,724,693 | |
| ¥13.98 | +0.10 | +0.7% | ¥13.90 | ¥14.65 | ¥13.81 | 5,041,600 | |
| ¥13.88 | -0.13 | -0.9% | ¥13.99 | ¥14.38 | ¥13.75 | 4,288,374 | |
| ¥14.01 | -0.37 | -2.6% | ¥14.25 | ¥14.60 | ¥13.88 | 5,865,181 | |
| ¥14.38 | +0.26 | +1.8% | ¥13.99 | ¥15.00 | ¥13.89 | 11,390,717 | |
| ¥14.12 | +0.88 | +6.6% | ¥13.00 | ¥14.18 | ¥12.88 | 8,892,243 | |
| ¥13.24 | +0.21 | +1.6% | ¥12.90 | ¥13.85 | ¥12.71 | 8,229,679 | |
| ¥13.03 | +0.12 | +0.9% | ¥12.91 | ¥13.19 | ¥12.80 | 7,555,983 | |
| ¥12.91 | -0.05 | -0.4% | ¥13.15 | ¥13.31 | ¥12.40 | 12,397,316 | |
| ¥12.96 | +1.52 | +13.3% | ¥12.80 | ¥13.64 | ¥12.00 | 14,880,364 | |
| ¥11.44 | -0.29 | -2.5% | ¥11.66 | ¥11.87 | ¥11.22 | 3,134,994 | |
| ¥11.73 | +0.17 | +1.5% | ¥11.56 | ¥11.81 | ¥11.42 | 2,777,997 | |
| ¥11.56 | 0.00 | 0.0% | ¥11.37 | ¥11.80 | ¥11.33 | 4,322,593 | |
| ¥11.56 | -0.46 | -3.8% | ¥11.53 | ¥12.06 | ¥11.42 | 5,089,027 | |
| ¥12.02 | +0.06 | +0.5% | ¥11.97 | ¥12.30 | ¥11.70 | 5,701,463 | |
| ¥11.96 | +0.08 | +0.7% | ¥12.39 | ¥13.04 | ¥11.86 | 7,523,988 | |
| ¥11.88 | +0.19 | +1.6% | ¥11.69 | ¥12.00 | ¥11.39 | 7,267,326 | |
| ¥11.69 | +0.46 | +4.1% | ¥11.13 | ¥11.94 | ¥11.00 | 12,150,527 | |
| ¥11.23 | -0.39 | -3.4% | ¥11.74 | ¥11.90 | ¥11.11 | 9,888,402 | |
| ¥11.62 | -0.55 | -4.5% | ¥12.05 | ¥12.20 | ¥10.88 | 14,591,566 | |
| ¥12.17 | +1.80 | +17.4% | ¥10.37 | ¥12.36 | ¥10.21 | 13,113,380 | |
| ¥10.37 | +0.22 | +2.2% | ¥10.20 | ¥10.75 | ¥9.87 | 4,025,142 | |
| ¥10.15 | +0.12 | +1.2% | ¥10.01 | ¥10.18 | ¥9.97 | 2,154,474 | |
| ¥10.03 | +0.01 | +0.1% | ¥10.02 | ¥10.12 | ¥9.90 | 2,648,606 | |
| ¥10.02 | +0.19 | +1.9% | ¥9.85 | ¥10.10 | ¥9.83 | 2,971,607 |
- Ticker
- Shanghai:688203
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(688203)"ZHEJIANG HISUN BIOMATERIALS CO., LTD."Report for Q3 2026
Latest news
(688203)"ZHEJIANG HISUN BIOMATERIALS CO., LTD."Report for Q3 2026
Oct 27, 2026
Closed ¥13.40 (-16.6%) on Oct 27, 2026
(688203)"ZHEJIANG HISUN BIOMATERIALS CO., LTD."Announcement on Provision for Asset Impairment for the First Three Quarters of 2026
Oct 27, 2026
Closed ¥13.40 (-16.6%) on Oct 27, 2026
(688203)"ZHEJIANG HISUN BIOMATERIALS CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 22, 2026
Closed ¥15.10 (-4.9%) on Oct 22, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Sep 24, 2026
Closed ¥23.06 (-5.1%) on Sep 24, 2026
Announcement on Resolutions of the 1st Meeting of the 8th Board of Directors
Sep 10, 2026
Closed ¥14.63 (-2.1%) on Sep 10, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026
Aug 25, 2026
Closed ¥12.96 (+13.3%) on Aug 25, 2026
Announcement on Litigation Matters Involving Wholly-owned Subsidiary
Aug 19, 2026
Closed ¥11.56 (-3.8%) on Aug 19, 2026
Announcement on Result of Shareholding Reduction by Shareholders
Jun 18, 2026
Closed ¥11.48 (+0.2%) on Jun 18, 2026
Indicative Announcement on Change in Equity of Shareholders with Over 5% Shares
May 23, 2026
Closed ¥13.73 (-3.3%) on May 25, 2026
Announcement on Progress in Litigation
May 22, 2026
Closed ¥14.20 (+3.5%) on May 22, 2026
Zhejiang Hisun Biomaterials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 21 in the last 12 months · 52 in all · newest Oct 27, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Zhejiang Hisun Biomaterials Co., Ltd.