Stock listing

Shenzhen:000782 Guangdong Highsun Meida New Materials Co., Ltd. (恒申新材) 股价

Follow Guangdong Highsun Meida New Materials Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000782

¥7.27 CNY +0.15 (+2.1%)

Close on Nov 5, 2026

Past year +33.2% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits
Day range
¥7.03 – ¥7.31 CNYNov 5, 2026
Volume
8.15M sharesNov 5, 2026
Market cap
¥4.99B CNYAt the close on Nov 5, 2026 · price × 686.6M shares outstanding
52-week range
¥4.87 – ¥9.05 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day
¥111.6M CNYMedian day 13.71M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Guangdong Highsun Meida New Materials Co., Ltd. logo

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:000782 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥7.27+0.15+2.1%¥7.09¥7.31¥7.038,151,250
¥7.12+0.33+4.9%¥6.78¥7.17¥6.7110,938,500
¥6.79-0.11-1.6%¥6.89¥6.93¥6.707,066,699
¥6.90+0.08+1.2%¥6.82¥6.93¥6.677,552,193
¥6.82-0.43-5.9%¥7.26¥7.26¥6.8013,391,900
¥7.25-0.14-1.9%¥7.37¥7.46¥7.236,585,800
¥7.39+0.14+1.9%¥7.30¥7.40¥7.108,663,392
¥7.25-0.12-1.6%¥7.40¥7.50¥7.249,361,300
¥7.37-0.37-4.8%¥7.69¥7.77¥7.3216,624,411
¥7.74+0.14+1.8%¥7.49¥7.80¥7.1122,323,893
¥7.60-0.21-2.7%¥7.81¥7.87¥7.607,626,900
¥7.81+0.03+0.4%¥7.78¥7.86¥7.737,133,987
¥7.78+0.29+3.9%¥7.55¥7.87¥7.4014,765,426
¥7.49-0.19-2.5%¥7.61¥7.70¥7.3114,115,000
¥7.68-0.16-2.0%¥7.95¥7.95¥7.6112,883,700
¥7.84+0.16+2.1%¥7.45¥8.02¥7.4019,632,301
¥7.68-0.14-1.8%¥7.83¥8.25¥7.6820,075,100
¥7.82+0.01+0.1%¥7.73¥8.01¥7.5216,488,287
¥7.81-0.23-2.9%¥8.10¥8.24¥7.7814,456,400
¥8.04-0.04-0.5%¥8.08¥8.25¥7.7018,931,455
¥8.08-0.02-0.2%¥8.11¥8.19¥8.0012,164,800
¥8.10-0.02-0.2%¥8.22¥8.31¥8.068,852,200
¥8.12+0.06+0.7%¥8.06¥8.20¥8.025,916,700
¥8.06-0.15-1.8%¥8.18¥8.25¥7.9912,260,633
¥8.21-0.12-1.4%¥8.33¥8.40¥8.1610,714,400
¥8.33+0.06+0.7%¥8.30¥8.36¥8.2012,331,800
¥8.27-0.03-0.4%¥8.29¥8.35¥8.2013,472,700
¥8.30+0.18+2.2%¥8.13¥8.39¥8.1216,560,199
¥8.12+0.28+3.6%¥7.88¥8.20¥7.8419,102,504
¥7.84-0.01-0.1%¥7.79¥7.95¥7.699,508,800
¥7.85+0.23+3.0%¥7.61¥7.85¥7.618,216,000
¥7.62-0.04-0.5%¥7.68¥7.75¥7.627,181,900
¥7.66-0.02-0.3%¥7.65¥7.70¥7.539,271,500
¥7.68-0.14-1.8%¥7.88¥7.88¥7.4715,396,301
¥7.82-0.21-2.6%¥8.00¥8.12¥7.8216,348,900
¥8.03+0.15+1.9%¥7.88¥8.09¥7.8320,890,900
¥7.88+0.31+4.1%¥7.58¥7.94¥7.5718,316,301
¥7.57+0.07+0.9%¥7.50¥7.66¥7.468,838,600
¥7.50-0.11-1.4%¥7.64¥7.71¥7.4612,677,270
¥7.61-0.08-1.0%¥7.74¥7.78¥7.619,141,300
¥7.69-0.04-0.5%¥7.70¥7.76¥7.6112,073,447
¥7.73-0.03-0.4%¥7.84¥7.87¥7.7211,997,800
¥7.76-0.24-3.0%¥7.92¥7.92¥7.6522,905,600
¥8.00+0.01+0.1%¥7.98¥8.10¥7.9225,005,510
¥7.99+0.08+1.0%¥7.87¥8.05¥7.8714,658,600
¥7.91+0.03+0.4%¥7.88¥8.00¥7.8013,540,400
¥7.88-0.11-1.4%¥7.91¥7.94¥7.6416,536,176
¥7.99+0.28+3.6%¥7.72¥8.00¥7.6921,699,748
¥7.71-0.07-0.9%¥7.73¥7.78¥7.5517,135,957
¥7.78+0.18+2.4%¥7.69¥7.88¥7.5922,663,107
¥7.60-0.18-2.3%¥7.76¥7.78¥7.5823,941,801
¥7.78+0.09+1.2%¥7.67¥7.82¥7.6016,182,209
¥7.69-0.03-0.4%¥7.72¥7.73¥7.6012,304,100
¥7.72+0.12+1.6%¥7.58¥7.74¥7.5516,260,100
¥7.60-0.16-2.1%¥7.75¥7.85¥7.5917,786,244
¥7.76-0.01-0.1%¥7.74¥7.84¥7.7213,705,100
¥7.77-0.20-2.5%¥7.98¥7.99¥7.5921,458,600
¥7.97+0.33+4.3%¥7.69¥8.02¥7.5324,728,645
¥7.64+0.08+1.1%¥7.56¥7.69¥7.5013,768,300
¥7.56+0.09+1.2%¥7.47¥7.63¥7.3813,707,100
¥7.47+0.51+7.3%¥6.95¥7.48¥6.9221,200,500
Ticker
Shenzhen:000782
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Guangdong Highsun Meida New Materials Co., Ltd.