Stock listing
Shanghai:688530 Omat Advanced Materials (Guangdong) Co., Ltd. (欧莱新材) 股价
Follow Omat Advanced Materials (Guangdong) Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688530
¥40.27 CNY +2.45 (+6.5%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥37.80 – ¥40.99 CNYNov 2, 2026
- Volume
- 6.95M sharesNov 2, 2026
- Market cap
- ¥6.45B CNYAt the close on Nov 2, 2026 · price × 160.0M shares outstanding
- 52-week range
- ¥15.42 – ¥103.84 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥510.6M CNYMedian day 7.63M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688530 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥40.27 | +2.45 | +6.5% | ¥38.30 | ¥40.99 | ¥37.80 | 6,950,602 | |
| ¥37.82 | -1.81 | -4.6% | ¥36.74 | ¥40.77 | ¥36.74 | 5,666,284 | |
| ¥39.63 | -3.47 | -8.1% | ¥42.73 | ¥42.96 | ¥39.51 | 5,616,545 | |
| ¥43.10 | +2.83 | +7.0% | ¥41.53 | ¥43.48 | ¥41.26 | 6,265,360 | |
| ¥40.27 | -2.74 | -6.4% | ¥43.88 | ¥44.68 | ¥40.00 | 4,829,187 | |
| ¥43.01 | -2.97 | -6.5% | ¥45.24 | ¥45.40 | ¥43.00 | 4,896,007 | |
| ¥45.98 | +1.31 | +2.9% | ¥43.70 | ¥46.31 | ¥41.06 | 7,189,359 | |
| ¥44.67 | -2.34 | -5.0% | ¥47.90 | ¥47.90 | ¥44.51 | 5,302,170 | |
| ¥47.01 | -1.18 | -2.4% | ¥49.06 | ¥49.06 | ¥46.70 | 5,823,215 | |
| ¥48.19 | +3.17 | +7.0% | ¥44.88 | ¥50.18 | ¥44.43 | 7,924,345 | |
| ¥45.02 | -0.63 | -1.4% | ¥45.90 | ¥46.25 | ¥42.81 | 5,672,757 | |
| ¥45.65 | -1.15 | -2.5% | ¥48.25 | ¥48.57 | ¥44.85 | 5,836,566 | |
| ¥46.80 | -1.19 | -2.5% | ¥46.00 | ¥48.09 | ¥45.47 | 5,627,491 | |
| ¥47.99 | -2.45 | -4.9% | ¥50.69 | ¥50.69 | ¥47.78 | 5,297,121 | |
| ¥50.44 | +0.83 | +1.7% | ¥47.76 | ¥51.70 | ¥45.68 | 7,238,563 | |
| ¥49.61 | +0.83 | +1.7% | ¥48.83 | ¥51.33 | ¥46.55 | 8,030,273 | |
| ¥48.78 | -1.88 | -3.7% | ¥50.65 | ¥50.65 | ¥45.40 | 7,449,761 | |
| ¥50.66 | -4.10 | -7.5% | ¥54.50 | ¥55.90 | ¥50.35 | 6,496,588 | |
| ¥54.76 | -2.21 | -3.9% | ¥57.50 | ¥58.37 | ¥54.66 | 4,920,005 | |
| ¥56.97 | -0.48 | -0.8% | ¥57.13 | ¥57.85 | ¥56.30 | 3,936,109 | |
| ¥57.45 | -4.26 | -6.9% | ¥61.14 | ¥61.84 | ¥56.11 | 6,571,856 | |
| ¥61.71 | -2.27 | -3.5% | ¥63.18 | ¥66.18 | ¥61.68 | 6,678,149 | |
| ¥63.98 | +2.19 | +3.5% | ¥61.80 | ¥64.90 | ¥61.38 | 9,647,907 | |
| ¥61.79 | -1.71 | -2.7% | ¥65.59 | ¥66.33 | ¥61.55 | 9,470,991 | |
| ¥63.50 | +0.33 | +0.5% | ¥63.37 | ¥64.45 | ¥62.65 | 7,784,699 | |
| ¥63.17 | +1.14 | +1.8% | ¥63.65 | ¥64.52 | ¥61.77 | 9,423,628 | |
| ¥62.03 | -2.20 | -3.4% | ¥63.60 | ¥64.80 | ¥61.90 | 9,086,199 | |
| ¥64.23 | +2.62 | +4.3% | ¥61.61 | ¥64.45 | ¥60.50 | 12,456,352 | |
| ¥61.61 | -0.70 | -1.1% | ¥62.00 | ¥63.95 | ¥61.31 | 11,786,037 | |
| ¥62.31 | +7.71 | +14.1% | ¥54.58 | ¥62.52 | ¥52.00 | 14,144,518 | |
| ¥54.60 | -0.92 | -1.7% | ¥53.98 | ¥55.24 | ¥51.91 | 6,067,301 | |
| ¥55.52 | -0.46 | -0.8% | ¥55.00 | ¥56.94 | ¥55.00 | 4,976,078 | |
| ¥55.98 | +0.75 | +1.4% | ¥56.33 | ¥58.68 | ¥55.23 | 7,371,940 | |
| ¥55.23 | -1.66 | -2.9% | ¥57.00 | ¥57.83 | ¥55.01 | 5,764,716 | |
| ¥56.89 | +2.99 | +5.5% | ¥54.66 | ¥57.44 | ¥54.66 | 6,924,100 | |
| ¥53.90 | -3.65 | -6.3% | ¥58.01 | ¥58.67 | ¥53.01 | 7,615,729 | |
| ¥57.55 | +0.67 | +1.2% | ¥58.16 | ¥59.51 | ¥56.73 | 6,489,512 | |
| ¥56.88 | -1.27 | -2.2% | ¥55.63 | ¥57.57 | ¥55.63 | 5,639,845 | |
| ¥58.15 | -4.05 | -6.5% | ¥61.50 | ¥62.14 | ¥57.66 | 7,378,312 | |
| ¥62.20 | +1.02 | +1.7% | ¥58.98 | ¥62.20 | ¥58.88 | 7,353,331 | |
| ¥61.18 | -3.77 | -5.8% | ¥64.48 | ¥65.21 | ¥61.11 | 9,432,168 | |
| ¥64.95 | +4.40 | +7.3% | ¥61.09 | ¥65.68 | ¥59.70 | 10,476,463 | |
| ¥60.55 | -1.58 | -2.5% | ¥63.00 | ¥63.88 | ¥58.38 | 8,134,601 | |
| ¥62.13 | -0.79 | -1.3% | ¥61.19 | ¥63.63 | ¥58.21 | 8,633,991 | |
| ¥62.92 | +0.06 | +0.1% | ¥64.12 | ¥66.70 | ¥60.90 | 10,035,238 | |
| ¥62.86 | -1.87 | -2.9% | ¥63.50 | ¥64.71 | ¥61.51 | 7,646,372 | |
| ¥64.73 | +0.31 | +0.5% | ¥66.00 | ¥66.43 | ¥62.00 | 8,998,411 | |
| ¥64.42 | -4.60 | -6.7% | ¥65.41 | ¥69.67 | ¥63.56 | 12,151,225 | |
| ¥69.02 | +1.04 | +1.5% | ¥67.99 | ¥71.10 | ¥67.60 | 13,737,445 | |
| ¥67.98 | +4.37 | +6.9% | ¥64.20 | ¥71.46 | ¥63.09 | 15,584,419 | |
| ¥63.61 | +0.27 | +0.4% | ¥64.22 | ¥65.00 | ¥61.98 | 9,688,248 | |
| ¥63.34 | -2.46 | -3.7% | ¥66.58 | ¥67.57 | ¥63.03 | 12,927,080 | |
| ¥65.80 | +5.80 | +9.7% | ¥61.00 | ¥68.40 | ¥60.78 | 17,091,356 | |
| ¥60.00 | -2.50 | -4.0% | ¥60.98 | ¥63.49 | ¥60.00 | 11,918,486 | |
| ¥62.50 | +0.95 | +1.5% | ¥61.95 | ¥65.80 | ¥60.03 | 15,671,658 | |
| ¥61.55 | +3.05 | +5.2% | ¥58.33 | ¥63.00 | ¥58.33 | 18,974,591 | |
| ¥58.50 | +7.25 | +14.1% | ¥51.00 | ¥59.27 | ¥51.00 | 19,538,213 | |
| ¥51.25 | +6.67 | +15.0% | ¥44.63 | ¥52.47 | ¥44.63 | 17,136,209 | |
| ¥44.58 | +6.49 | +17.0% | ¥39.78 | ¥45.71 | ¥38.33 | 14,385,816 | |
| ¥38.09 | -3.22 | -7.8% | ¥40.99 | ¥41.50 | ¥37.83 | 10,420,655 |
- Ticker
- Shanghai:688530
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688530)"OMAT ADVANCED MATERIALS (GUANGDONG) CO., LTD."Report for Q3 2026
Latest news
(688530)"OMAT ADVANCED MATERIALS (GUANGDONG) CO., LTD."Report for Q3 2026
Oct 30, 2026
Closed ¥37.82 (-4.6%) on Oct 30, 2026
(688530)"OMAT ADVANCED MATERIALS (GUANGDONG) CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥37.82 (-4.6%) on Oct 30, 2026
Indicative Announcement on the Reply to the Review Inquiry Letter Regarding the Application Documents for the 2026 Private Placement of A-Shares and Updates to the Prospectus and Other Application Documents
Oct 13, 2026
Closed ¥50.44 (+1.7%) on Oct 13, 2026
Announcement on Attending the 2026 Investor Collective Reception Day in Guangdong Jurisdiction and Interim Performance Briefing for Listed Companies in the Jurisdiction
Sep 5, 2026
Closed ¥56.89 (+5.5%) on Sep 7, 2026
Announcement on Explanation of Revisions to the Plan and Proposal for 2026 Private Placement of A-Shares
Sep 2, 2026
Closed ¥56.88 (-2.2%) on Sep 2, 2026
Semi-annual Report for 2026
Aug 29, 2026
Closed ¥62.20 (+1.7%) on Aug 31, 2026
Announcement on Acceptance by Shanghai Stock Exchange of Application for Private Placement of A-Shares
Aug 14, 2026
Closed ¥63.61 (+0.4%) on Aug 14, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Aug 7, 2026
Closed ¥61.55 (+5.2%) on Aug 7, 2026
Announcement on Voluntary Disclosure of Semi-annual Performance Forecast for 2026
Jul 24, 2026
Closed ¥51.26 (-6.0%) on Jul 24, 2026
Financings
Private placement of a-shares
Oct 13, 2026
Update: private placement
Omat Advanced Materials (Guangdong) Co., Ltd. on 6ix
- News releases
- 27 in the last 12 months · 53 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Omat Advanced Materials (Guangdong) Co., Ltd.