Stock listing
Shenzhen:001328 Dencare (Chongqing) Oral Care Co., Ltd. (登康口腔) 股价
Follow Dencare (Chongqing) Oral Care Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001328
¥36.56 CNY +0.89 (+2.5%)
Close on Nov 6, 2026
- Day range
- ¥34.26 – ¥37.35 CNYNov 6, 2026
- Volume
- 3.57M sharesNov 6, 2026
- Market cap
- ¥6.29B CNYAt the close on Nov 6, 2026 · price × 172.2M shares outstanding
- 52-week range
- ¥24.30 – ¥44.35 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥70.16M CNYMedian day 1.74M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:001328 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥36.56 | +0.89 | +2.5% | ¥34.45 | ¥37.35 | ¥34.26 | 3,571,004 | |
| ¥35.67 | +0.68 | +1.9% | ¥34.82 | ¥35.78 | ¥34.50 | 3,289,564 | |
| ¥34.99 | -1.71 | -4.7% | ¥35.40 | ¥36.68 | ¥34.76 | 4,954,963 | |
| ¥36.70 | +2.02 | +5.8% | ¥34.00 | ¥38.15 | ¥33.20 | 8,214,617 | |
| ¥34.68 | +1.72 | +5.2% | ¥32.60 | ¥34.69 | ¥32.20 | 5,961,742 | |
| ¥32.96 | +1.33 | +4.2% | ¥31.39 | ¥33.18 | ¥31.18 | 5,004,362 | |
| ¥31.63 | -0.68 | -2.1% | ¥32.30 | ¥32.30 | ¥31.61 | 2,397,389 | |
| ¥32.31 | -0.71 | -2.2% | ¥32.80 | ¥33.00 | ¥32.10 | 4,135,301 | |
| ¥33.02 | -0.69 | -2.0% | ¥33.17 | ¥34.14 | ¥32.91 | 5,199,085 | |
| ¥33.71 | +1.20 | +3.7% | ¥33.09 | ¥34.68 | ¥31.93 | 7,791,972 | |
| ¥32.51 | +2.96 | +10.0% | ¥30.07 | ¥32.51 | ¥29.50 | 5,433,211 | |
| ¥29.55 | -0.17 | -0.6% | ¥30.07 | ¥30.30 | ¥29.11 | 1,403,000 | |
| ¥29.72 | -0.38 | -1.3% | ¥30.07 | ¥30.48 | ¥29.65 | 894,493 | |
| ¥30.10 | -0.77 | -2.5% | ¥30.07 | ¥30.88 | ¥30.05 | 1,087,400 | |
| ¥30.87 | +0.57 | +1.9% | ¥30.07 | ¥31.00 | ¥29.99 | 1,097,490 | |
| ¥30.30 | +0.68 | +2.3% | ¥30.50 | ¥30.77 | ¥29.62 | 1,260,193 | |
| ¥29.62 | -1.08 | -3.5% | ¥30.16 | ¥30.70 | ¥29.40 | 1,735,528 | |
| ¥30.70 | -0.37 | -1.2% | ¥30.83 | ¥31.22 | ¥30.53 | 1,155,543 | |
| ¥31.07 | -1.04 | -3.2% | ¥31.60 | ¥31.90 | ¥30.75 | 1,852,700 | |
| ¥32.11 | +1.36 | +4.4% | ¥31.39 | ¥32.75 | ¥31.38 | 3,558,467 | |
| ¥30.75 | +0.25 | +0.8% | ¥30.50 | ¥31.18 | ¥29.80 | 1,841,723 | |
| ¥30.50 | -1.10 | -3.5% | ¥31.44 | ¥31.60 | ¥30.15 | 1,405,152 | |
| ¥31.60 | +1.15 | +3.8% | ¥30.66 | ¥31.99 | ¥30.46 | 2,239,643 | |
| ¥30.45 | -0.07 | -0.2% | ¥30.52 | ¥30.80 | ¥30.21 | 925,993 | |
| ¥30.52 | +0.20 | +0.7% | ¥30.47 | ¥30.89 | ¥30.08 | 1,034,723 | |
| ¥30.32 | +0.56 | +1.9% | ¥29.91 | ¥31.13 | ¥29.70 | 1,714,617 | |
| ¥29.76 | -0.56 | -1.8% | ¥30.33 | ¥30.45 | ¥29.68 | 557,944 | |
| ¥30.32 | +0.06 | +0.2% | ¥30.35 | ¥30.50 | ¥29.94 | 856,744 | |
| ¥30.26 | +0.28 | +0.9% | ¥29.99 | ¥30.41 | ¥29.98 | 728,968 | |
| ¥29.98 | +0.35 | +1.2% | ¥29.98 | ¥30.44 | ¥29.50 | 903,894 | |
| ¥29.63 | +0.34 | +1.2% | ¥29.02 | ¥29.97 | ¥29.00 | 683,600 | |
| ¥29.29 | +0.15 | +0.5% | ¥29.22 | ¥29.47 | ¥28.56 | 970,118 | |
| ¥29.14 | -0.71 | -2.4% | ¥30.15 | ¥30.15 | ¥28.75 | 1,153,242 | |
| ¥29.85 | +0.69 | +2.4% | ¥29.16 | ¥30.43 | ¥29.05 | 1,368,231 | |
| ¥29.16 | -0.71 | -2.4% | ¥29.68 | ¥30.30 | ¥28.62 | 1,025,674 | |
| ¥29.87 | -0.94 | -3.1% | ¥30.61 | ¥30.78 | ¥29.81 | 877,534 | |
| ¥30.81 | +0.30 | +1.0% | ¥30.51 | ¥30.90 | ¥30.15 | 1,615,871 | |
| ¥30.51 | -0.01 | 0.0% | ¥29.99 | ¥30.77 | ¥29.42 | 2,119,917 | |
| ¥30.52 | +0.21 | +0.7% | ¥30.38 | ¥30.55 | ¥29.41 | 2,150,903 | |
| ¥30.31 | +0.94 | +3.2% | ¥29.57 | ¥30.50 | ¥29.29 | 2,178,457 | |
| ¥29.37 | -0.41 | -1.4% | ¥29.77 | ¥30.23 | ¥29.32 | 1,740,400 | |
| ¥29.78 | +0.69 | +2.4% | ¥28.79 | ¥29.97 | ¥28.79 | 1,903,188 | |
| ¥29.09 | +0.61 | +2.1% | ¥28.41 | ¥29.44 | ¥28.36 | 1,663,160 | |
| ¥28.48 | +0.04 | +0.1% | ¥28.22 | ¥28.67 | ¥27.50 | 2,111,700 | |
| ¥28.44 | -0.02 | -0.1% | ¥28.45 | ¥28.88 | ¥28.32 | 1,100,600 | |
| ¥28.46 | -0.35 | -1.2% | ¥28.83 | ¥29.14 | ¥28.28 | 1,188,088 | |
| ¥28.81 | 0.00 | 0.0% | ¥28.66 | ¥29.19 | ¥28.54 | 817,800 | |
| ¥28.81 | +0.85 | +3.0% | ¥27.89 | ¥28.96 | ¥27.80 | 1,848,601 | |
| ¥27.96 | -0.44 | -1.5% | ¥28.43 | ¥28.67 | ¥27.78 | 1,046,814 | |
| ¥28.40 | -0.90 | -3.1% | ¥29.62 | ¥29.90 | ¥28.34 | 1,730,917 | |
| ¥29.30 | +0.65 | +2.3% | ¥28.96 | ¥30.19 | ¥28.79 | 1,806,797 | |
| ¥28.65 | -0.76 | -2.6% | ¥29.18 | ¥29.39 | ¥28.59 | 1,289,400 | |
| ¥29.41 | +0.09 | +0.3% | ¥29.26 | ¥29.60 | ¥28.98 | 1,474,694 | |
| ¥29.32 | -0.58 | -1.9% | ¥29.80 | ¥29.87 | ¥28.88 | 1,792,100 | |
| ¥29.90 | +0.56 | +1.9% | ¥29.34 | ¥29.94 | ¥28.84 | 1,932,294 | |
| ¥29.34 | -0.41 | -1.4% | ¥29.80 | ¥29.96 | ¥29.28 | 1,491,373 | |
| ¥29.75 | -0.10 | -0.3% | ¥30.03 | ¥30.03 | ¥29.30 | 2,054,409 | |
| ¥29.85 | -1.25 | -4.0% | ¥30.83 | ¥31.07 | ¥29.00 | 3,697,269 | |
| ¥31.10 | +0.44 | +1.4% | ¥30.36 | ¥31.49 | ¥30.25 | 2,286,838 | |
| ¥30.66 | +0.88 | +3.0% | ¥29.78 | ¥30.86 | ¥29.31 | 3,422,203 | |
| ¥29.78 | -0.60 | -2.0% | ¥30.03 | ¥30.20 | ¥29.39 | 2,099,600 |
- Ticker
- Shenzhen:001328
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- Shenzhen
- Currency
- CNY
Dencare (Chongqing) Oral Care Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
Log in to ask 6ix AI your own questions about Dencare (Chongqing) Oral Care Co., Ltd.