Stock listing
Shenzhen:000859 Anhui Guofeng New Materials Co., Ltd. (国风新材) 股价
Follow Anhui Guofeng New Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000859
¥7.79 CNY -0.01 (-0.1%)
Close on Nov 3, 2026
- Day range
- ¥7.65 – ¥8.20 CNYNov 3, 2026
- Volume
- 27.80M sharesNov 3, 2026
- Market cap
- ¥6.98B CNYAt the close on Nov 3, 2026 · price × 896.0M shares outstanding
- 52-week range
- ¥6.30 – ¥14.08 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥410.2M CNYMedian day 33.96M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:000859 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.79 | -0.01 | -0.1% | ¥7.70 | ¥8.20 | ¥7.65 | 27,800,526 | |
| ¥7.80 | -0.03 | -0.4% | ¥7.80 | ¥7.87 | ¥7.45 | 26,757,646 | |
| ¥7.83 | -0.79 | -9.2% | ¥8.33 | ¥8.82 | ¥7.76 | 44,066,100 | |
| ¥8.62 | -0.05 | -0.6% | ¥8.60 | ¥8.89 | ¥8.52 | 30,432,401 | |
| ¥8.67 | +0.34 | +4.1% | ¥8.45 | ¥8.70 | ¥8.33 | 28,000,147 | |
| ¥8.33 | -0.13 | -1.5% | ¥8.54 | ¥8.55 | ¥8.16 | 23,260,156 | |
| ¥8.46 | -0.24 | -2.8% | ¥8.64 | ¥8.82 | ¥8.46 | 27,082,709 | |
| ¥8.70 | +0.26 | +3.1% | ¥8.33 | ¥8.71 | ¥8.25 | 37,303,544 | |
| ¥8.44 | -0.04 | -0.5% | ¥8.56 | ¥8.75 | ¥8.44 | 43,064,196 | |
| ¥8.48 | +0.04 | +0.5% | ¥8.40 | ¥8.57 | ¥8.39 | 21,859,204 | |
| ¥8.44 | +0.32 | +3.9% | ¥8.07 | ¥8.52 | ¥8.07 | 31,138,455 | |
| ¥8.12 | -0.07 | -0.9% | ¥8.17 | ¥8.23 | ¥7.96 | 20,201,000 | |
| ¥8.19 | +0.27 | +3.4% | ¥8.09 | ¥8.64 | ¥7.90 | 37,032,839 | |
| ¥7.92 | -0.53 | -6.3% | ¥8.08 | ¥8.23 | ¥7.92 | 26,565,637 | |
| ¥8.45 | -0.18 | -2.1% | ¥8.60 | ¥8.82 | ¥8.45 | 24,591,744 | |
| ¥8.63 | -0.07 | -0.8% | ¥8.57 | ¥8.76 | ¥8.33 | 28,801,508 | |
| ¥8.70 | +0.16 | +1.9% | ¥8.54 | ¥8.94 | ¥8.37 | 37,868,375 | |
| ¥8.54 | -0.09 | -1.0% | ¥8.60 | ¥8.67 | ¥8.22 | 25,981,004 | |
| ¥8.63 | +0.10 | +1.2% | ¥8.58 | ¥8.78 | ¥8.48 | 21,720,156 | |
| ¥8.53 | -0.09 | -1.0% | ¥8.66 | ¥8.80 | ¥8.50 | 19,877,969 | |
| ¥8.62 | -0.06 | -0.7% | ¥8.66 | ¥8.76 | ¥8.60 | 17,497,703 | |
| ¥8.68 | -0.34 | -3.8% | ¥9.13 | ¥9.13 | ¥8.63 | 26,434,775 | |
| ¥9.02 | -0.33 | -3.5% | ¥9.23 | ¥9.47 | ¥9.02 | 33,183,836 | |
| ¥9.35 | -0.19 | -2.0% | ¥9.53 | ¥9.67 | ¥9.28 | 45,267,766 | |
| ¥9.54 | -0.19 | -2.0% | ¥9.75 | ¥10.26 | ¥9.53 | 67,860,320 | |
| ¥9.73 | +0.29 | +3.1% | ¥9.61 | ¥9.83 | ¥9.53 | 60,164,812 | |
| ¥9.44 | -0.03 | -0.3% | ¥9.50 | ¥9.64 | ¥9.34 | 52,948,609 | |
| ¥9.47 | -0.39 | -4.0% | ¥9.65 | ¥9.66 | ¥9.38 | 72,149,367 | |
| ¥9.86 | +0.21 | +2.2% | ¥9.47 | ¥10.30 | ¥9.29 | 122,086,375 | |
| ¥9.65 | +0.58 | +6.4% | ¥8.97 | ¥9.98 | ¥8.89 | 119,916,852 | |
| ¥9.07 | +0.21 | +2.4% | ¥8.81 | ¥9.17 | ¥8.76 | 44,831,266 | |
| ¥8.86 | +0.24 | +2.8% | ¥8.57 | ¥8.91 | ¥8.48 | 38,505,113 | |
| ¥8.62 | -0.05 | -0.6% | ¥8.61 | ¥8.84 | ¥8.55 | 20,811,951 | |
| ¥8.67 | -0.25 | -2.8% | ¥8.89 | ¥9.09 | ¥8.61 | 32,379,141 | |
| ¥8.92 | +0.02 | +0.2% | ¥8.87 | ¥9.13 | ¥8.83 | 27,145,256 | |
| ¥8.90 | -0.05 | -0.6% | ¥8.95 | ¥8.99 | ¥8.88 | 20,687,553 | |
| ¥8.95 | +0.04 | +0.4% | ¥8.89 | ¥9.06 | ¥8.85 | 29,466,305 | |
| ¥8.91 | +0.06 | +0.7% | ¥8.89 | ¥9.18 | ¥8.85 | 28,850,578 | |
| ¥8.85 | -0.37 | -4.0% | ¥9.04 | ¥9.09 | ¥8.83 | 33,956,785 | |
| ¥9.22 | +0.27 | +3.0% | ¥9.05 | ¥9.39 | ¥8.93 | 53,774,008 | |
| ¥8.95 | -0.10 | -1.1% | ¥8.88 | ¥8.96 | ¥8.75 | 32,712,828 | |
| ¥9.05 | +0.16 | +1.8% | ¥8.90 | ¥9.33 | ¥8.85 | 56,067,883 | |
| ¥8.89 | +0.17 | +1.9% | ¥8.74 | ¥8.96 | ¥8.68 | 38,768,098 | |
| ¥8.72 | +0.04 | +0.5% | ¥8.68 | ¥8.75 | ¥8.61 | 19,881,645 | |
| ¥8.68 | +0.01 | +0.1% | ¥8.55 | ¥8.74 | ¥8.46 | 24,367,688 | |
| ¥8.67 | -0.20 | -2.3% | ¥8.90 | ¥8.94 | ¥8.55 | 25,374,770 | |
| ¥8.87 | +0.04 | +0.5% | ¥8.83 | ¥8.93 | ¥8.65 | 24,979,328 | |
| ¥8.83 | -0.06 | -0.7% | ¥9.06 | ¥9.10 | ¥8.78 | 32,736,436 | |
| ¥8.89 | -0.44 | -4.7% | ¥9.05 | ¥9.24 | ¥8.89 | 43,088,344 | |
| ¥9.33 | -0.38 | -3.9% | ¥9.62 | ¥9.68 | ¥9.28 | 62,658,465 | |
| ¥9.71 | +0.06 | +0.6% | ¥9.66 | ¥9.75 | ¥9.51 | 63,541,457 | |
| ¥9.65 | -0.11 | -1.1% | ¥9.76 | ¥9.93 | ¥9.50 | 62,957,754 | |
| ¥9.76 | -0.44 | -4.3% | ¥10.31 | ¥10.37 | ¥9.74 | 106,101,883 | |
| ¥10.20 | -0.28 | -2.7% | ¥10.38 | ¥10.53 | ¥9.99 | 154,600,125 | |
| ¥10.48 | +0.95 | +10.0% | ¥9.56 | ¥10.48 | ¥9.53 | 125,321,391 | |
| ¥9.53 | +0.87 | +10.0% | ¥8.66 | ¥9.53 | ¥8.40 | 72,375,867 | |
| ¥8.66 | -0.25 | -2.8% | ¥8.75 | ¥8.85 | ¥8.50 | 49,655,742 | |
| ¥8.91 | +0.28 | +3.2% | ¥8.50 | ¥9.30 | ¥8.42 | 69,166,734 | |
| ¥8.63 | +0.27 | +3.2% | ¥8.32 | ¥8.78 | ¥8.28 | 55,865,289 | |
| ¥8.36 | +0.09 | +1.1% | ¥8.30 | ¥8.37 | ¥8.15 | 41,410,586 | |
| ¥8.27 | -0.01 | -0.1% | ¥8.21 | ¥8.41 | ¥7.92 | 44,733,816 |
- Ticker
- Shenzhen:000859
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Anhui Guofeng New Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Anhui Guofeng New Materials Co., Ltd.