Stock listing
Shanghai:688359 Guangzhou Sanfu Newmaterials Technology Co. Ltd. (三孚新科) 股价
Follow Guangzhou Sanfu Newmaterials Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688359
¥61.11 CNY +5.31 (+9.5%)
Close on Nov 4, 2026
- Day range
- ¥53.32 – ¥61.29 CNYNov 4, 2026
- Volume
- 4.00M sharesNov 4, 2026
- Market cap
- ¥6.09B CNYAt the close on Nov 4, 2026 · price × 99.68M shares outstanding
- 52-week range
- ¥53.32 – ¥218.00 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥380.8M CNYMedian day 3.95M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:688359 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥61.11 | +5.31 | +9.5% | ¥56.59 | ¥61.29 | ¥53.32 | 4,003,179 | |
| ¥55.80 | -5.20 | -8.5% | ¥60.50 | ¥60.80 | ¥55.20 | 3,008,118 | |
| ¥61.00 | +0.20 | +0.3% | ¥61.87 | ¥62.27 | ¥58.43 | 3,971,449 | |
| ¥60.80 | -4.51 | -6.9% | ¥64.05 | ¥67.14 | ¥60.22 | 3,853,564 | |
| ¥65.31 | -9.19 | -12.3% | ¥73.00 | ¥73.53 | ¥65.23 | 4,359,936 | |
| ¥74.50 | +2.50 | +3.5% | ¥73.44 | ¥74.98 | ¥71.23 | 2,656,893 | |
| ¥72.00 | -4.84 | -6.3% | ¥77.88 | ¥79.28 | ¥72.00 | 2,103,965 | |
| ¥76.84 | -3.12 | -3.9% | ¥79.00 | ¥80.90 | ¥76.11 | 1,978,488 | |
| ¥79.96 | +0.97 | +1.2% | ¥76.00 | ¥81.00 | ¥69.01 | 4,376,683 | |
| ¥78.99 | -4.96 | -5.9% | ¥84.46 | ¥84.46 | ¥78.02 | 2,630,439 | |
| ¥83.95 | +2.41 | +3.0% | ¥81.95 | ¥85.35 | ¥81.50 | 1,943,862 | |
| ¥81.54 | +2.93 | +3.7% | ¥78.50 | ¥82.98 | ¥76.62 | 2,690,428 | |
| ¥78.61 | -3.77 | -4.6% | ¥81.00 | ¥81.69 | ¥73.00 | 3,739,838 | |
| ¥82.38 | -0.43 | -0.5% | ¥84.46 | ¥86.53 | ¥80.62 | 2,587,455 | |
| ¥82.81 | -6.14 | -6.9% | ¥84.65 | ¥86.33 | ¥80.54 | 3,442,543 | |
| ¥88.95 | -3.93 | -4.2% | ¥92.80 | ¥94.25 | ¥88.88 | 2,268,968 | |
| ¥92.88 | +2.83 | +3.1% | ¥87.99 | ¥93.99 | ¥82.60 | 3,625,623 | |
| ¥90.05 | -4.11 | -4.4% | ¥93.22 | ¥93.80 | ¥90.04 | 2,474,878 | |
| ¥94.16 | -5.83 | -5.8% | ¥99.00 | ¥100.55 | ¥88.14 | 5,332,416 | |
| ¥99.99 | -5.01 | -4.8% | ¥105.00 | ¥108.22 | ¥98.51 | 3,948,533 | |
| ¥105.00 | -1.00 | -0.9% | ¥107.73 | ¥108.88 | ¥103.81 | 3,456,130 | |
| ¥106.00 | +3.24 | +3.2% | ¥102.76 | ¥110.49 | ¥102.00 | 4,065,971 | |
| ¥102.76 | -8.33 | -7.5% | ¥112.00 | ¥113.99 | ¥101.22 | 4,334,141 | |
| ¥111.09 | -4.20 | -3.6% | ¥114.78 | ¥115.49 | ¥110.83 | 3,238,541 | |
| ¥115.29 | +5.65 | +5.2% | ¥111.92 | ¥115.96 | ¥108.73 | 4,229,873 | |
| ¥109.64 | -3.57 | -3.2% | ¥114.33 | ¥116.06 | ¥108.71 | 4,654,341 | |
| ¥113.21 | +5.34 | +5.0% | ¥108.00 | ¥114.37 | ¥108.00 | 4,928,832 | |
| ¥107.87 | +4.16 | +4.0% | ¥106.06 | ¥109.35 | ¥103.80 | 4,412,260 | |
| ¥103.71 | -1.89 | -1.8% | ¥105.12 | ¥107.00 | ¥103.62 | 3,097,476 | |
| ¥105.60 | +0.99 | +0.9% | ¥104.92 | ¥106.66 | ¥102.48 | 3,832,070 | |
| ¥104.61 | +5.28 | +5.3% | ¥98.98 | ¥105.84 | ¥98.86 | 5,186,125 | |
| ¥99.33 | +3.11 | +3.2% | ¥97.00 | ¥101.80 | ¥93.39 | 2,896,836 | |
| ¥96.22 | -2.28 | -2.3% | ¥99.36 | ¥99.45 | ¥92.37 | 2,753,105 | |
| ¥98.50 | +0.80 | +0.8% | ¥96.97 | ¥100.72 | ¥96.03 | 2,396,633 | |
| ¥97.70 | -1.10 | -1.1% | ¥99.00 | ¥101.48 | ¥96.77 | 2,995,391 | |
| ¥98.80 | +2.01 | +2.1% | ¥97.87 | ¥102.73 | ¥96.00 | 4,470,283 | |
| ¥96.79 | +7.27 | +8.1% | ¥89.90 | ¥97.28 | ¥89.90 | 4,732,379 | |
| ¥89.52 | -2.82 | -3.1% | ¥93.13 | ¥95.29 | ¥88.42 | 2,420,354 | |
| ¥92.34 | +1.10 | +1.2% | ¥92.30 | ¥93.42 | ¥89.06 | 3,317,442 | |
| ¥91.24 | -1.50 | -1.6% | ¥91.62 | ¥92.48 | ¥89.52 | 3,387,639 | |
| ¥92.74 | -5.18 | -5.3% | ¥97.94 | ¥97.95 | ¥91.00 | 3,650,985 | |
| ¥97.92 | +2.37 | +2.5% | ¥94.76 | ¥98.23 | ¥93.00 | 3,182,723 | |
| ¥95.55 | -1.43 | -1.5% | ¥97.00 | ¥99.29 | ¥95.15 | 3,176,147 | |
| ¥96.98 | +4.16 | +4.5% | ¥92.83 | ¥98.79 | ¥92.49 | 4,170,928 | |
| ¥92.82 | +0.02 | 0.0% | ¥92.01 | ¥93.36 | ¥89.00 | 4,760,837 | |
| ¥92.80 | -1.78 | -1.9% | ¥93.64 | ¥94.60 | ¥87.23 | 3,999,701 | |
| ¥94.58 | -1.40 | -1.5% | ¥96.41 | ¥97.56 | ¥90.31 | 4,092,702 | |
| ¥95.98 | +0.86 | +0.9% | ¥94.85 | ¥97.32 | ¥90.53 | 4,069,891 | |
| ¥95.12 | -1.28 | -1.3% | ¥99.00 | ¥100.16 | ¥93.74 | 4,883,106 | |
| ¥96.40 | -12.48 | -11.5% | ¥105.00 | ¥106.85 | ¥96.00 | 5,783,049 | |
| ¥108.88 | -4.30 | -3.8% | ¥113.01 | ¥113.63 | ¥105.86 | 4,396,142 | |
| ¥113.18 | +6.98 | +6.6% | ¥107.26 | ¥113.18 | ¥106.28 | 5,224,732 | |
| ¥106.20 | +3.32 | +3.2% | ¥104.68 | ¥106.49 | ¥102.97 | 3,625,591 | |
| ¥102.88 | -1.50 | -1.4% | ¥105.01 | ¥108.80 | ¥102.80 | 4,278,777 | |
| ¥104.38 | +0.18 | +0.2% | ¥104.49 | ¥106.58 | ¥102.18 | 3,585,377 | |
| ¥104.20 | +1.05 | +1.0% | ¥103.03 | ¥107.50 | ¥99.14 | 5,915,504 | |
| ¥103.15 | -1.45 | -1.4% | ¥107.23 | ¥108.55 | ¥97.61 | 7,349,238 | |
| ¥104.60 | +6.11 | +6.2% | ¥99.19 | ¥109.00 | ¥96.50 | 9,589,702 | |
| ¥98.49 | +4.96 | +5.3% | ¥92.42 | ¥99.66 | ¥91.00 | 6,264,575 | |
| ¥93.53 | +8.03 | +9.4% | ¥85.00 | ¥95.18 | ¥84.21 | 6,500,624 | |
| ¥85.50 | +6.15 | +7.8% | ¥79.93 | ¥86.80 | ¥77.51 | 7,108,730 |
- Ticker
- Shanghai:688359
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688359)"GUANGZHOU SANFU NEW MATERIALS TECHNOLOGY CO., LTD."Announcement on Shareholdings of the Top 10 Shareholders and Top 10 Shareholders of Unrestricted Shares Concerning the 2nd Share Repurchase in 2026
Nov 3, 2026
Closed ¥55.80 (-8.5%) on Nov 3, 2026
(688359)"GUANGZHOU SANFU NEW MATERIALS TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥65.31 (-12.3%) on Oct 29, 2026
(688359)"GUANGZHOU SANFU NEW MATERIALS TECHNOLOGY CO., LTD."Announcement on the Second Share Repurchase Plan in 2026 through Call Auction
Oct 29, 2026
Closed ¥65.31 (-12.3%) on Oct 29, 2026
(688359)"GUANGZHOU SANFU NEW MATERIALS TECHNOLOGY CO., LTD."Announcement on Resolutions of the 3rd Meeting of the 5th Board of Directors
Oct 29, 2026
Closed ¥65.31 (-12.3%) on Oct 29, 2026
(688359)"GUANGZHOU SANFU NEW MATERIALS TECHNOLOGY CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥65.31 (-12.3%) on Oct 29, 2026
(688359)"GUANGZHOU SANFU NEW MATERIALS TECHNOLOGY CO., LTD."Announcement on Proposal by the Company's Controlling Shareholder, Actual Controller, Chairman and General Manager to Repurchase Company Shares
Oct 23, 2026
Closed ¥79.96 (+1.2%) on Oct 23, 2026
(688359)"GUANGZHOU SANFU NEW MATERIALS TECHNOLOGY CO., LTD."Announcement on Implementation Results of Share Repurchase and Share Changes
Oct 20, 2026
Closed ¥81.54 (+3.7%) on Oct 20, 2026
(688359)"GUANGZHOU SANFU NEW MATERIALS TECHNOLOGY CO., LTD."Announcement on Progress in Repurchasing Shares through Call Auction
Oct 9, 2026
Closed ¥94.16 (-5.8%) on Oct 9, 2026
Announcement on Attending the 2026 Collective Reception Day for Investors in Guangdong Jurisdiction and Interim Performance Briefing for Listed Companies in the Jurisdiction
Sep 8, 2026
Closed ¥98.80 (+2.1%) on Sep 8, 2026
Announcement on Completion of the Industrial and Commercial Registration Change and Issuance of a New Business License
Sep 3, 2026
Closed ¥92.34 (+1.2%) on Sep 3, 2026
Guangzhou Sanfu Newmaterials Technology Co. Ltd. on 6ix
- News releases
- 39 in the last 12 months · 68 in all · newest Nov 3, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Guangzhou Sanfu Newmaterials Technology Co. Ltd.