Stock listing
Shenzhen:001333 Zhejiang Guanghua Technology Co., Ltd. (光华股份) 股价
Follow Zhejiang Guanghua Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001333
¥17.40 CNY -1.01 (-5.5%)
Close on Oct 30, 2026
- Day range
- ¥17.40 – ¥18.60 CNYOct 30, 2026
- Volume
- 1.41M sharesOct 30, 2026
- Market cap
- ¥2.23B CNYAt the close on Oct 30, 2026 · price × 128.0M shares outstanding
- 52-week range
- ¥16.50 – ¥27.80 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥39.16M CNYMedian day 1.41M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:001333 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.40 | -1.01 | -5.5% | ¥18.15 | ¥18.60 | ¥17.40 | 1,414,273 | |
| ¥18.41 | -0.72 | -3.8% | ¥19.13 | ¥19.33 | ¥18.40 | 1,112,100 | |
| ¥19.13 | +0.22 | +1.2% | ¥19.30 | ¥19.40 | ¥18.57 | 1,341,600 | |
| ¥18.91 | -0.57 | -2.9% | ¥19.30 | ¥19.67 | ¥18.87 | 1,480,800 | |
| ¥19.48 | +0.22 | +1.1% | ¥19.30 | ¥20.08 | ¥19.16 | 1,913,200 | |
| ¥19.26 | +0.30 | +1.6% | ¥19.30 | ¥19.38 | ¥17.80 | 2,972,300 | |
| ¥18.96 | -0.15 | -0.8% | ¥19.06 | ¥19.70 | ¥18.96 | 2,140,700 | |
| ¥19.11 | +0.06 | +0.3% | ¥19.18 | ¥19.30 | ¥18.90 | 2,025,600 | |
| ¥19.05 | +0.52 | +2.8% | ¥19.82 | ¥20.20 | ¥18.43 | 2,973,600 | |
| ¥18.53 | -0.43 | -2.3% | ¥18.82 | ¥19.14 | ¥17.97 | 3,836,300 | |
| ¥18.96 | -1.03 | -5.2% | ¥19.82 | ¥20.49 | ¥18.70 | 5,722,846 | |
| ¥19.99 | +0.69 | +3.6% | ¥19.01 | ¥20.80 | ¥18.52 | 5,013,072 | |
| ¥19.30 | -0.70 | -3.5% | ¥19.90 | ¥20.11 | ¥19.12 | 1,139,200 | |
| ¥20.00 | +0.09 | +0.5% | ¥19.96 | ¥20.26 | ¥19.44 | 1,516,400 | |
| ¥19.91 | -0.71 | -3.4% | ¥20.52 | ¥20.74 | ¥19.87 | 1,257,900 | |
| ¥20.62 | +0.10 | +0.5% | ¥20.50 | ¥20.72 | ¥19.80 | 2,109,300 | |
| ¥20.52 | +0.59 | +3.0% | ¥20.08 | ¥20.62 | ¥19.89 | 2,020,600 | |
| ¥19.93 | -0.04 | -0.2% | ¥20.13 | ¥20.45 | ¥19.84 | 960,800 | |
| ¥19.97 | +0.03 | +0.2% | ¥20.00 | ¥20.09 | ¥19.80 | 1,084,000 | |
| ¥19.94 | -0.29 | -1.4% | ¥20.45 | ¥20.45 | ¥19.80 | 1,392,900 | |
| ¥20.23 | -0.37 | -1.8% | ¥20.53 | ¥20.88 | ¥20.20 | 2,004,209 | |
| ¥20.60 | +0.47 | +2.3% | ¥20.05 | ¥20.99 | ¥19.89 | 2,844,800 | |
| ¥20.13 | +0.55 | +2.8% | ¥19.60 | ¥20.15 | ¥19.48 | 1,512,000 | |
| ¥19.58 | +0.47 | +2.5% | ¥19.24 | ¥19.72 | ¥19.08 | 1,362,900 | |
| ¥19.11 | +0.21 | +1.1% | ¥18.97 | ¥19.31 | ¥18.92 | 1,212,700 | |
| ¥18.90 | +0.19 | +1.0% | ¥18.74 | ¥18.99 | ¥18.43 | 1,075,500 | |
| ¥18.71 | +0.34 | +1.9% | ¥18.39 | ¥18.78 | ¥18.26 | 1,438,353 | |
| ¥18.37 | -0.64 | -3.4% | ¥19.02 | ¥19.05 | ¥18.36 | 1,656,500 | |
| ¥19.01 | +0.07 | +0.4% | ¥18.98 | ¥19.28 | ¥18.89 | 1,376,400 | |
| ¥18.94 | -0.65 | -3.3% | ¥19.58 | ¥19.58 | ¥18.82 | 946,000 | |
| ¥19.59 | -0.36 | -1.8% | ¥19.80 | ¥20.06 | ¥19.51 | 1,011,300 | |
| ¥19.95 | -0.23 | -1.1% | ¥20.25 | ¥20.25 | ¥19.85 | 1,147,400 | |
| ¥20.18 | -0.01 | 0.0% | ¥20.19 | ¥20.29 | ¥19.96 | 1,278,100 | |
| ¥20.19 | +0.13 | +0.6% | ¥20.06 | ¥20.28 | ¥19.90 | 1,387,800 | |
| ¥20.06 | -0.20 | -1.0% | ¥20.26 | ¥20.59 | ¥19.96 | 1,330,250 | |
| ¥20.26 | -0.45 | -2.2% | ¥20.73 | ¥20.89 | ¥20.13 | 1,092,400 | |
| ¥20.71 | -0.12 | -0.6% | ¥20.63 | ¥20.78 | ¥20.40 | 1,341,000 | |
| ¥20.83 | -0.02 | -0.1% | ¥20.87 | ¥21.04 | ¥20.70 | 1,260,900 | |
| ¥20.85 | -0.19 | -0.9% | ¥20.82 | ¥20.85 | ¥20.55 | 1,500,400 | |
| ¥21.04 | +0.40 | +1.9% | ¥20.66 | ¥21.17 | ¥20.48 | 2,026,900 | |
| ¥20.64 | +0.26 | +1.3% | ¥20.21 | ¥20.65 | ¥20.18 | 1,892,000 | |
| ¥20.38 | -0.19 | -0.9% | ¥20.43 | ¥20.75 | ¥20.24 | 2,549,000 | |
| ¥20.57 | -0.24 | -1.2% | ¥20.45 | ¥20.64 | ¥19.88 | 4,006,800 | |
| ¥20.81 | -0.71 | -3.3% | ¥21.45 | ¥21.52 | ¥20.45 | 5,148,654 | |
| ¥21.52 | -0.67 | -3.0% | ¥22.50 | ¥22.87 | ¥21.22 | 7,648,773 | |
| ¥22.19 | +2.02 | +10.0% | ¥20.52 | ¥22.19 | ¥20.30 | 5,097,635 | |
| ¥20.17 | -0.99 | -4.7% | ¥21.02 | ¥21.18 | ¥20.14 | 2,575,300 | |
| ¥21.16 | +1.28 | +6.4% | ¥19.89 | ¥21.49 | ¥19.78 | 3,108,800 | |
| ¥19.88 | +0.72 | +3.8% | ¥19.24 | ¥20.08 | ¥19.12 | 2,062,700 | |
| ¥19.16 | -0.11 | -0.6% | ¥19.27 | ¥19.35 | ¥19.08 | 721,700 | |
| ¥19.27 | -0.35 | -1.8% | ¥19.60 | ¥19.69 | ¥19.25 | 807,500 | |
| ¥19.62 | +0.22 | +1.1% | ¥19.42 | ¥19.73 | ¥19.37 | 779,849 | |
| ¥19.40 | -0.24 | -1.2% | ¥19.73 | ¥19.73 | ¥19.27 | 712,499 | |
| ¥19.64 | +0.41 | +2.1% | ¥19.19 | ¥19.76 | ¥19.07 | 1,077,650 | |
| ¥19.23 | -0.27 | -1.4% | ¥19.56 | ¥19.61 | ¥19.00 | 1,123,000 | |
| ¥19.50 | -0.12 | -0.6% | ¥19.52 | ¥20.00 | ¥19.33 | 1,100,200 | |
| ¥19.62 | +0.62 | +3.3% | ¥19.16 | ¥19.82 | ¥18.92 | 2,377,100 | |
| ¥19.00 | +0.30 | +1.6% | ¥18.80 | ¥19.08 | ¥18.63 | 1,069,900 | |
| ¥18.70 | +0.64 | +3.5% | ¥18.16 | ¥18.73 | ¥17.94 | 1,335,000 | |
| ¥18.06 | +0.37 | +2.1% | ¥17.75 | ¥18.09 | ¥17.75 | 994,599 | |
| ¥17.69 | -0.24 | -1.3% | ¥17.93 | ¥18.14 | ¥17.51 | 1,412,449 |
- Ticker
- Shenzhen:001333
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Zhejiang Guanghua Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Zhejiang Guanghua Technology Co., Ltd.