Stock listing

Shenzhen:001279 Anhui Strong State New Materials Co., Ltd. (强邦新材) 股价

Follow Anhui Strong State New Materials Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:001279

¥24.32 CNY -0.15 (-0.6%)

Close on Nov 3, 2026

Past 3 months +3.7% · daily closes, Jul 27, 2026 – Nov 3, 2026, adjusted for splits
Day range
¥24.10 – ¥25.44 CNYNov 3, 2026
Volume
689,065 sharesNov 3, 2026
Market cap
¥3.89B CNYAt the close on Nov 3, 2026 · price × 160.0M shares outstanding
Traded on an average day
¥19.94M CNYMedian day 688,000 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Anhui Strong State New Materials Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:001279 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥24.32-0.15-0.6%¥24.53¥25.44¥24.10689,065
¥24.47+0.17+0.7%¥24.30¥24.70¥24.03469,886
¥24.30-0.65-2.6%¥24.53¥24.99¥24.21711,772
¥24.95-1.05-4.0%¥25.78¥25.93¥24.89999,697
¥26.00+1.19+4.8%¥25.18¥26.09¥24.901,072,097
¥24.81-0.33-1.3%¥25.14¥25.34¥24.60864,086
¥25.14-0.55-2.1%¥25.69¥25.69¥25.00654,900
¥25.69+0.22+0.9%¥25.30¥25.76¥24.82942,300
¥25.47-0.44-1.7%¥26.49¥26.49¥25.32650,900
¥25.91+0.12+0.5%¥25.79¥25.98¥25.40521,000
¥25.79+0.22+0.9%¥25.39¥26.05¥25.39396,800
¥25.57-0.05-0.2%¥25.92¥25.92¥24.71635,424
¥25.62+0.14+0.5%¥25.68¥26.10¥25.48517,800
¥25.48-0.61-2.3%¥25.50¥26.15¥25.39702,900
¥26.09-0.53-2.0%¥26.81¥26.81¥26.01523,400
¥26.62-0.19-0.7%¥26.47¥26.62¥25.97870,600
¥26.81-0.16-0.6%¥26.77¥27.11¥26.40660,995
¥26.97+0.17+0.6%¥26.73¥26.99¥26.241,310,299
¥26.80+0.80+3.1%¥26.08¥27.50¥25.881,451,599
¥26.00-0.17-0.6%¥26.32¥26.35¥25.84478,165
¥26.17+0.12+0.5%¥26.01¥26.44¥25.99415,300
¥26.05-0.35-1.3%¥26.22¥26.47¥26.00570,752
¥26.40-0.03-0.1%¥26.45¥26.68¥26.40406,242
¥26.43-0.20-0.8%¥26.89¥26.89¥26.38564,700
¥26.63-0.02-0.1%¥26.80¥27.00¥26.51866,900
¥26.65+0.30+1.1%¥26.40¥26.65¥26.07832,142
¥26.35+0.31+1.2%¥26.11¥26.37¥25.95661,900
¥26.04+0.12+0.5%¥25.91¥26.49¥25.75549,302
¥25.92+0.25+1.0%¥25.86¥26.13¥25.40557,300
¥25.67+0.32+1.3%¥25.37¥26.10¥25.21826,900
¥25.35+0.43+1.7%¥24.88¥25.54¥24.81647,900
¥24.92-0.55-2.2%¥25.48¥25.48¥24.86742,399
¥25.47-0.26-1.0%¥25.89¥25.89¥25.42413,002
¥25.73-0.32-1.2%¥26.02¥26.12¥25.62878,936
¥26.05+0.05+0.2%¥26.00¥26.23¥25.86539,172
¥26.00-0.34-1.3%¥26.35¥26.38¥25.621,055,600
¥26.34-0.20-0.8%¥26.55¥26.77¥26.181,325,013
¥26.54+0.28+1.1%¥26.32¥27.38¥26.132,372,141
¥26.26+0.11+0.4%¥25.93¥26.32¥25.76797,900
¥26.15+0.14+0.5%¥25.89¥26.39¥25.891,060,565
¥26.01+0.62+2.4%¥25.28¥26.44¥25.261,583,118
¥25.39-0.09-0.4%¥25.66¥25.66¥25.34664,000
¥25.48-0.11-0.4%¥25.50¥25.58¥25.30531,600
¥25.59+0.09+0.4%¥25.50¥25.75¥25.37744,200
¥25.50+0.41+1.6%¥25.00¥25.54¥24.96688,000
¥25.09-0.07-0.3%¥25.17¥25.44¥24.89580,365
¥25.16-0.15-0.6%¥25.14¥25.25¥24.70564,000
¥25.31+0.73+3.0%¥24.53¥25.37¥24.53748,365
¥24.58-0.62-2.5%¥25.15¥25.19¥24.53677,800
¥25.20-0.15-0.6%¥25.25¥25.29¥24.89463,700
¥25.35+0.40+1.6%¥25.14¥25.45¥24.73634,037
¥24.95-0.10-0.4%¥25.07¥25.29¥24.90476,920
¥25.05-0.38-1.5%¥25.60¥25.60¥25.05607,300
¥25.43+0.06+0.2%¥25.39¥25.50¥25.20669,398
¥25.37+0.06+0.2%¥25.54¥25.54¥25.09802,155
¥25.31+0.48+1.9%¥24.70¥25.40¥24.691,201,652
¥24.83+0.12+0.5%¥24.70¥24.99¥24.35905,948
¥24.71-0.21-0.8%¥24.91¥24.92¥24.46704,300
¥24.92+0.05+0.2%¥24.88¥24.98¥24.78819,800
¥24.87-0.05-0.2%¥25.42¥25.42¥24.69875,500
¥24.92+0.46+1.9%¥24.46¥25.18¥24.401,177,801
Ticker
Shenzhen:001279
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Anhui Strong State New Materials Co., Ltd.