Stock listing
Shanghai:688727 Xiamen Hengkun New Material Technology Co., Ltd. (恒坤新材) 股价
Follow Xiamen Hengkun New Material Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688727
¥29.32 CNY -1.67 (-5.4%)
Close on Nov 3, 2026
- Day range
- ¥29.00 – ¥30.98 CNYNov 3, 2026
- Volume
- 2.20M sharesNov 3, 2026
- Market cap
- ¥13.17B CNYAt the close on Nov 3, 2026 · price × 449.3M shares outstanding
- Traded on an average day
- ¥152.7M CNYMedian day 2.79M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:688727 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥29.32 | -1.67 | -5.4% | ¥30.36 | ¥30.98 | ¥29.00 | 2,203,071 | |
| ¥30.99 | +1.11 | +3.7% | ¥30.00 | ¥31.34 | ¥29.64 | 2,591,288 | |
| ¥29.88 | -1.87 | -5.9% | ¥30.91 | ¥32.15 | ¥29.88 | 2,493,803 | |
| ¥31.75 | -2.51 | -7.3% | ¥33.10 | ¥33.98 | ¥31.50 | 2,515,605 | |
| ¥34.26 | +1.32 | +4.0% | ¥33.36 | ¥34.88 | ¥33.17 | 2,416,319 | |
| ¥32.94 | -1.71 | -4.9% | ¥35.08 | ¥35.86 | ¥32.90 | 1,791,444 | |
| ¥34.65 | -1.44 | -4.0% | ¥35.61 | ¥35.87 | ¥34.60 | 1,770,641 | |
| ¥36.09 | +1.11 | +3.2% | ¥34.58 | ¥36.44 | ¥32.85 | 3,244,645 | |
| ¥34.98 | -2.28 | -6.1% | ¥37.66 | ¥37.66 | ¥34.90 | 2,643,209 | |
| ¥37.26 | -0.55 | -1.5% | ¥38.00 | ¥38.31 | ¥37.19 | 1,670,406 | |
| ¥37.81 | +0.88 | +2.4% | ¥36.88 | ¥38.35 | ¥36.58 | 1,856,647 | |
| ¥36.93 | +0.13 | +0.4% | ¥36.73 | ¥37.48 | ¥35.51 | 1,785,893 | |
| ¥36.80 | -0.30 | -0.8% | ¥37.80 | ¥37.98 | ¥36.45 | 1,906,002 | |
| ¥37.10 | -1.74 | -4.5% | ¥37.30 | ¥38.44 | ¥36.75 | 2,396,540 | |
| ¥38.84 | -1.43 | -3.6% | ¥39.94 | ¥40.18 | ¥38.71 | 1,462,210 | |
| ¥40.27 | -0.05 | -0.1% | ¥40.06 | ¥40.80 | ¥38.05 | 2,204,273 | |
| ¥40.32 | -0.30 | -0.7% | ¥40.50 | ¥41.65 | ¥39.40 | 2,001,845 | |
| ¥40.62 | -0.97 | -2.3% | ¥41.78 | ¥41.78 | ¥38.88 | 2,567,878 | |
| ¥41.59 | -1.86 | -4.3% | ¥43.46 | ¥44.12 | ¥41.09 | 2,081,855 | |
| ¥43.45 | -1.91 | -4.2% | ¥45.64 | ¥45.94 | ¥43.37 | 1,849,283 | |
| ¥45.36 | -0.24 | -0.5% | ¥45.59 | ¥46.50 | ¥45.06 | 1,857,723 | |
| ¥45.60 | -2.39 | -5.0% | ¥47.36 | ¥47.92 | ¥45.28 | 2,793,852 | |
| ¥47.99 | -1.15 | -2.3% | ¥48.89 | ¥49.25 | ¥47.80 | 2,158,156 | |
| ¥49.14 | +0.63 | +1.3% | ¥48.66 | ¥49.49 | ¥48.00 | 2,428,747 | |
| ¥48.51 | +0.18 | +0.4% | ¥48.99 | ¥49.67 | ¥48.00 | 2,924,730 | |
| ¥48.33 | -0.86 | -1.7% | ¥49.80 | ¥49.98 | ¥48.01 | 3,334,203 | |
| ¥49.19 | +1.44 | +3.0% | ¥48.75 | ¥49.33 | ¥47.76 | 4,580,007 | |
| ¥47.75 | +0.57 | +1.2% | ¥47.72 | ¥50.59 | ¥47.18 | 4,698,915 | |
| ¥47.18 | +2.38 | +5.3% | ¥44.80 | ¥47.80 | ¥44.70 | 3,518,294 | |
| ¥44.80 | +0.60 | +1.4% | ¥44.00 | ¥45.78 | ¥43.44 | 2,472,107 | |
| ¥44.20 | +0.35 | +0.8% | ¥43.07 | ¥44.75 | ¥42.49 | 1,758,769 | |
| ¥43.85 | -0.78 | -1.7% | ¥44.39 | ¥44.39 | ¥41.91 | 3,319,070 | |
| ¥44.63 | -0.55 | -1.2% | ¥44.61 | ¥45.50 | ¥44.00 | 1,687,404 | |
| ¥45.18 | +0.60 | +1.3% | ¥44.70 | ¥46.36 | ¥44.60 | 3,931,085 | |
| ¥44.58 | -2.11 | -4.5% | ¥45.72 | ¥46.68 | ¥44.31 | 4,125,319 | |
| ¥46.69 | +1.19 | +2.6% | ¥46.00 | ¥47.16 | ¥45.88 | 2,282,648 | |
| ¥45.50 | -1.87 | -3.9% | ¥47.98 | ¥48.48 | ¥45.00 | 2,978,418 | |
| ¥47.37 | -0.33 | -0.7% | ¥48.50 | ¥48.50 | ¥46.80 | 2,010,457 | |
| ¥47.70 | -1.15 | -2.4% | ¥47.95 | ¥48.45 | ¥47.18 | 2,026,187 | |
| ¥48.85 | -1.65 | -3.3% | ¥49.98 | ¥51.22 | ¥48.70 | 2,817,786 | |
| ¥50.50 | +1.59 | +3.3% | ¥47.80 | ¥50.68 | ¥47.00 | 3,724,451 | |
| ¥48.91 | -2.41 | -4.7% | ¥51.27 | ¥52.00 | ¥48.90 | 4,516,516 | |
| ¥51.32 | +2.22 | +4.5% | ¥49.28 | ¥51.86 | ¥48.10 | 5,253,516 | |
| ¥49.10 | +0.60 | +1.2% | ¥50.00 | ¥50.19 | ¥48.34 | 3,862,422 | |
| ¥48.50 | -1.09 | -2.2% | ¥48.57 | ¥49.21 | ¥45.80 | 4,432,155 | |
| ¥49.59 | +1.84 | +3.9% | ¥50.00 | ¥51.60 | ¥48.00 | 6,624,712 | |
| ¥47.75 | -0.25 | -0.5% | ¥47.80 | ¥48.82 | ¥46.81 | 2,197,102 | |
| ¥48.00 | -0.33 | -0.7% | ¥49.54 | ¥49.88 | ¥47.40 | 2,761,095 | |
| ¥48.33 | -3.54 | -6.8% | ¥50.80 | ¥51.64 | ¥48.01 | 4,353,687 | |
| ¥51.87 | -0.24 | -0.5% | ¥51.99 | ¥53.00 | ¥50.93 | 4,387,179 | |
| ¥52.11 | +1.96 | +3.9% | ¥50.38 | ¥52.29 | ¥49.70 | 4,657,008 | |
| ¥50.15 | +2.35 | +4.9% | ¥48.80 | ¥50.56 | ¥48.00 | 5,701,789 | |
| ¥47.80 | -1.50 | -3.0% | ¥49.71 | ¥50.66 | ¥47.68 | 4,280,746 | |
| ¥49.30 | +1.27 | +2.6% | ¥48.27 | ¥49.98 | ¥48.09 | 4,319,063 | |
| ¥48.03 | -1.66 | -3.3% | ¥49.20 | ¥49.49 | ¥47.71 | 4,518,774 | |
| ¥49.69 | +2.09 | +4.4% | ¥49.01 | ¥49.88 | ¥46.94 | 7,516,912 | |
| ¥47.60 | +0.10 | +0.2% | ¥45.84 | ¥48.58 | ¥44.90 | 9,220,524 | |
| ¥47.50 | +4.93 | +11.6% | ¥41.60 | ¥48.00 | ¥41.59 | 9,302,603 | |
| ¥42.57 | +2.87 | +7.2% | ¥39.65 | ¥43.30 | ¥39.00 | 6,236,108 | |
| ¥39.70 | +1.94 | +5.1% | ¥38.26 | ¥39.99 | ¥38.01 | 4,042,749 | |
| ¥37.76 | -0.54 | -1.4% | ¥38.15 | ¥38.49 | ¥37.30 | 3,283,212 |
- Ticker
- Shanghai:688727
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(688727)"XIAMEN HENGKUN NEW MATERIALS TECHNOLOGY CO., LTD."Report for Q3 2026
Latest news
(688727)"XIAMEN HENGKUN NEW MATERIALS TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥31.75 (-7.3%) on Oct 29, 2026
(688727)"XIAMEN HENGKUN NEW MATERIALS TECHNOLOGY CO., LTD."Announcement on Provision for Asset Impairment for the First Three Quarters of 2026
Oct 29, 2026
Closed ¥31.75 (-7.3%) on Oct 29, 2026
(688727)"XIAMEN HENGKUN NEW MATERIALS TECHNOLOGY CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥31.75 (-7.3%) on Oct 29, 2026
Announcement on Opening a Dedicated Settlement Account for Cash Management Products Purchased with Raised Funds
Sep 18, 2026
Closed ¥49.19 (+3.0%) on Sep 18, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026
Aug 26, 2026
Closed ¥49.10 (+1.2%) on Aug 26, 2026
Xiamen Hengkun New Material Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 20 in the last 12 months · 20 in all · newest Oct 29, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xiamen Hengkun New Material Technology Co., Ltd.