Stock listing
Shenzhen:002549 Hunan Kaimeite Gases Co., Ltd. (凯美特气) 股价
Follow Hunan Kaimeite Gases Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002549
¥11.29 CNY +0.50 (+4.6%)
Close on Nov 4, 2026
- Day range
- ¥10.80 – ¥11.34 CNYNov 4, 2026
- Volume
- 28.58M sharesNov 4, 2026
- Market cap
- ¥7.85B CNYAt the close on Nov 4, 2026 · price × 695.3M shares outstanding
- 52-week range
- ¥10.33 – ¥25.40 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥342.2M CNYMedian day 17.96M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002549 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.29 | +0.50 | +4.6% | ¥10.82 | ¥11.34 | ¥10.80 | 28,577,071 | |
| ¥10.79 | +0.03 | +0.3% | ¥10.68 | ¥11.05 | ¥10.61 | 17,145,958 | |
| ¥10.76 | +0.30 | +2.9% | ¥10.51 | ¥10.82 | ¥10.33 | 18,608,990 | |
| ¥10.46 | -0.45 | -4.1% | ¥10.98 | ¥10.98 | ¥10.45 | 19,330,042 | |
| ¥10.91 | -0.59 | -5.1% | ¥11.19 | ¥11.21 | ¥10.85 | 26,271,566 | |
| ¥11.50 | +0.33 | +3.0% | ¥11.19 | ¥11.56 | ¥11.06 | 25,499,916 | |
| ¥11.17 | -0.53 | -4.5% | ¥11.55 | ¥11.96 | ¥11.14 | 29,256,669 | |
| ¥11.70 | +0.13 | +1.1% | ¥12.09 | ¥12.38 | ¥11.69 | 38,733,921 | |
| ¥11.57 | -0.51 | -4.2% | ¥11.50 | ¥11.70 | ¥10.88 | 45,719,927 | |
| ¥12.08 | -1.34 | -10.0% | ¥13.16 | ¥13.26 | ¥12.08 | 56,155,469 | |
| ¥13.42 | +0.53 | +4.1% | ¥13.08 | ¥14.18 | ¥13.02 | 62,181,236 | |
| ¥12.89 | -0.23 | -1.8% | ¥13.08 | ¥13.68 | ¥12.75 | 40,701,277 | |
| ¥13.12 | -0.71 | -5.1% | ¥13.50 | ¥13.76 | ¥12.86 | 41,896,245 | |
| ¥13.83 | -0.28 | -2.0% | ¥13.98 | ¥14.37 | ¥13.72 | 49,073,344 | |
| ¥14.11 | +0.51 | +3.7% | ¥13.46 | ¥14.70 | ¥13.25 | 73,848,492 | |
| ¥13.60 | -0.65 | -4.6% | ¥14.22 | ¥14.48 | ¥13.59 | 82,344,070 | |
| ¥14.25 | +1.30 | +10.0% | ¥12.62 | ¥14.25 | ¥12.38 | 65,082,223 | |
| ¥12.95 | +0.63 | +5.1% | ¥12.34 | ¥13.55 | ¥12.18 | 62,712,746 | |
| ¥12.32 | +0.05 | +0.4% | ¥12.30 | ¥12.38 | ¥11.97 | 12,011,235 | |
| ¥12.27 | -0.02 | -0.2% | ¥12.30 | ¥12.57 | ¥12.18 | 9,628,053 | |
| ¥12.29 | -0.11 | -0.9% | ¥12.52 | ¥12.52 | ¥12.24 | 8,707,424 | |
| ¥12.40 | -0.15 | -1.2% | ¥12.49 | ¥12.63 | ¥12.38 | 8,836,023 | |
| ¥12.55 | -0.50 | -3.8% | ¥13.05 | ¥13.05 | ¥12.42 | 12,142,565 | |
| ¥13.05 | -0.25 | -1.9% | ¥13.20 | ¥13.34 | ¥13.03 | 8,301,100 | |
| ¥13.30 | -0.13 | -1.0% | ¥13.44 | ¥13.47 | ¥13.27 | 9,151,100 | |
| ¥13.43 | -0.12 | -0.9% | ¥13.62 | ¥13.68 | ¥13.34 | 13,870,709 | |
| ¥13.55 | -0.18 | -1.3% | ¥13.65 | ¥13.79 | ¥13.49 | 15,632,941 | |
| ¥13.73 | +0.35 | +2.6% | ¥13.51 | ¥13.85 | ¥13.37 | 17,728,039 | |
| ¥13.38 | -0.27 | -2.0% | ¥13.51 | ¥13.71 | ¥13.30 | 12,756,124 | |
| ¥13.65 | +0.36 | +2.7% | ¥13.13 | ¥13.66 | ¥13.11 | 17,830,988 | |
| ¥13.29 | +0.24 | +1.8% | ¥13.05 | ¥13.39 | ¥12.96 | 17,644,992 | |
| ¥13.05 | -0.07 | -0.5% | ¥13.02 | ¥13.15 | ¥12.85 | 8,261,409 | |
| ¥13.12 | -0.35 | -2.6% | ¥13.37 | ¥13.37 | ¥12.79 | 14,830,563 | |
| ¥13.47 | -0.19 | -1.4% | ¥13.56 | ¥13.68 | ¥13.40 | 8,958,345 | |
| ¥13.66 | -0.17 | -1.2% | ¥13.74 | ¥13.95 | ¥13.61 | 12,305,228 | |
| ¥13.83 | 0.00 | 0.0% | ¥13.97 | ¥14.08 | ¥13.77 | 14,871,900 | |
| ¥13.83 | +0.01 | +0.1% | ¥13.82 | ¥13.95 | ¥13.76 | 11,499,157 | |
| ¥13.82 | -0.25 | -1.8% | ¥14.07 | ¥14.28 | ¥13.76 | 15,793,200 | |
| ¥14.07 | +0.05 | +0.4% | ¥14.07 | ¥14.35 | ¥13.91 | 18,727,787 | |
| ¥14.02 | -0.27 | -1.9% | ¥14.13 | ¥14.21 | ¥14.00 | 12,368,764 | |
| ¥14.29 | -0.11 | -0.8% | ¥14.40 | ¥14.58 | ¥14.12 | 17,921,580 | |
| ¥14.40 | +0.04 | +0.3% | ¥14.17 | ¥14.42 | ¥14.01 | 20,918,764 | |
| ¥14.36 | +0.19 | +1.3% | ¥14.14 | ¥14.73 | ¥14.10 | 32,738,816 | |
| ¥14.17 | +0.55 | +4.0% | ¥13.51 | ¥14.38 | ¥13.46 | 37,054,945 | |
| ¥13.62 | +0.26 | +1.9% | ¥13.40 | ¥14.00 | ¥13.27 | 23,719,814 | |
| ¥13.36 | -0.08 | -0.6% | ¥13.27 | ¥13.44 | ¥13.14 | 11,559,009 | |
| ¥13.44 | -0.29 | -2.1% | ¥13.60 | ¥13.77 | ¥13.27 | 14,454,267 | |
| ¥13.73 | +0.16 | +1.2% | ¥13.57 | ¥13.93 | ¥13.40 | 15,467,610 | |
| ¥13.57 | -0.23 | -1.7% | ¥13.91 | ¥14.00 | ¥13.51 | 12,668,790 | |
| ¥13.80 | -0.54 | -3.8% | ¥14.04 | ¥14.25 | ¥13.73 | 19,262,342 | |
| ¥14.34 | -0.24 | -1.6% | ¥14.55 | ¥14.62 | ¥14.23 | 15,705,800 | |
| ¥14.58 | +0.21 | +1.5% | ¥14.38 | ¥14.58 | ¥14.15 | 16,009,345 | |
| ¥14.37 | +0.06 | +0.4% | ¥14.44 | ¥14.49 | ¥14.18 | 14,540,365 | |
| ¥14.31 | -0.32 | -2.2% | ¥14.69 | ¥14.76 | ¥14.31 | 20,550,000 | |
| ¥14.63 | +0.08 | +0.5% | ¥14.50 | ¥14.69 | ¥14.45 | 17,964,068 | |
| ¥14.55 | -0.21 | -1.4% | ¥14.70 | ¥14.72 | ¥14.42 | 22,838,068 | |
| ¥14.76 | +0.36 | +2.5% | ¥14.40 | ¥14.78 | ¥14.40 | 36,492,609 | |
| ¥14.40 | -0.07 | -0.5% | ¥14.30 | ¥14.43 | ¥13.95 | 39,923,473 | |
| ¥14.47 | +0.46 | +3.3% | ¥13.89 | ¥14.62 | ¥13.76 | 50,819,195 | |
| ¥14.01 | +0.53 | +3.9% | ¥13.37 | ¥14.06 | ¥13.27 | 36,615,586 | |
| ¥13.48 | +0.35 | +2.7% | ¥13.15 | ¥13.53 | ¥13.08 | 26,033,600 |
- Ticker
- Shenzhen:002549
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 5, 2025
Hunan Kaimeite Gases' Shareholders To Unload Stake In Co
Latest news
Hunan Kaimeite Gases' Shareholders To Unload Stake In Co
Nov 5, 2025
Closed ¥22.08 (-3.2%) on Nov 6, 2025
Hunan Kaimeite Gases Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 5, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Hunan Kaimeite Gases Co., Ltd.