Stock listing
Shenzhen:002669 Kangda New Materials (Group) Co. Ltd. (康达新材) 股价
Follow Kangda New Materials (Group) Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002669
¥10.64 CNY -0.14 (-1.3%)
Close on Nov 3, 2026
- Day range
- ¥10.53 – ¥10.99 CNYNov 3, 2026
- Volume
- 9.96M sharesNov 3, 2026
- Market cap
- ¥3.23B CNYAt the close on Nov 3, 2026 · price × 303.4M shares outstanding
- 52-week range
- ¥9.89 – ¥19.13 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥274.7M CNYMedian day 14.11M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002669 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.64 | -0.14 | -1.3% | ¥10.72 | ¥10.99 | ¥10.53 | 9,962,500 | |
| ¥10.78 | +0.10 | +0.9% | ¥10.73 | ¥10.87 | ¥10.51 | 9,903,971 | |
| ¥10.68 | -0.26 | -2.4% | ¥10.72 | ¥11.23 | ¥10.63 | 10,425,000 | |
| ¥10.94 | -0.33 | -2.9% | ¥11.20 | ¥11.31 | ¥10.92 | 7,967,799 | |
| ¥11.27 | +0.29 | +2.6% | ¥11.11 | ¥11.39 | ¥10.91 | 10,764,700 | |
| ¥10.98 | -0.50 | -4.4% | ¥11.68 | ¥11.72 | ¥10.96 | 10,804,400 | |
| ¥11.48 | -0.30 | -2.5% | ¥11.77 | ¥11.77 | ¥11.30 | 11,716,900 | |
| ¥11.78 | -0.19 | -1.6% | ¥11.71 | ¥11.86 | ¥10.97 | 20,478,100 | |
| ¥11.97 | -0.34 | -2.8% | ¥12.31 | ¥12.66 | ¥11.91 | 14,349,200 | |
| ¥12.31 | -0.22 | -1.8% | ¥12.45 | ¥12.61 | ¥12.25 | 11,843,800 | |
| ¥12.53 | +0.03 | +0.2% | ¥12.48 | ¥12.73 | ¥12.22 | 16,076,002 | |
| ¥12.50 | +0.06 | +0.5% | ¥12.15 | ¥12.68 | ¥11.32 | 29,461,900 | |
| ¥12.44 | -0.66 | -5.0% | ¥13.34 | ¥13.45 | ¥12.24 | 26,088,187 | |
| ¥13.10 | -0.74 | -5.3% | ¥13.49 | ¥13.57 | ¥13.00 | 23,898,639 | |
| ¥13.84 | +0.36 | +2.7% | ¥13.49 | ¥14.50 | ¥13.35 | 31,585,801 | |
| ¥13.48 | +0.35 | +2.7% | ¥12.80 | ¥13.65 | ¥12.45 | 26,625,900 | |
| ¥13.13 | -1.08 | -7.6% | ¥14.02 | ¥14.21 | ¥13.13 | 33,478,840 | |
| ¥14.21 | -0.49 | -3.3% | ¥14.56 | ¥14.64 | ¥13.72 | 45,179,652 | |
| ¥14.70 | +0.97 | +7.1% | ¥13.65 | ¥15.10 | ¥13.65 | 54,034,547 | |
| ¥13.73 | -0.30 | -2.1% | ¥14.27 | ¥14.44 | ¥13.58 | 28,578,645 | |
| ¥14.03 | -0.73 | -4.9% | ¥13.55 | ¥14.63 | ¥13.55 | 40,338,801 | |
| ¥14.76 | -0.39 | -2.6% | ¥14.80 | ¥16.60 | ¥14.47 | 53,365,801 | |
| ¥15.15 | +0.63 | +4.3% | ¥14.46 | ¥15.33 | ¥14.19 | 48,637,000 | |
| ¥14.52 | +0.53 | +3.8% | ¥14.02 | ¥14.79 | ¥13.95 | 42,993,398 | |
| ¥13.99 | -0.48 | -3.3% | ¥14.34 | ¥14.45 | ¥13.89 | 32,240,400 | |
| ¥14.47 | +0.71 | +5.2% | ¥13.99 | ¥15.14 | ¥13.88 | 49,849,449 | |
| ¥13.76 | -0.06 | -0.4% | ¥14.00 | ¥14.07 | ¥13.60 | 22,067,900 | |
| ¥13.82 | -0.35 | -2.5% | ¥14.08 | ¥14.15 | ¥13.66 | 33,154,199 | |
| ¥14.17 | -0.20 | -1.4% | ¥13.76 | ¥14.64 | ¥13.76 | 50,205,434 | |
| ¥14.37 | +0.62 | +4.5% | ¥13.75 | ¥14.98 | ¥13.70 | 66,660,461 | |
| ¥13.75 | +1.25 | +10.0% | ¥12.43 | ¥13.75 | ¥12.30 | 28,617,404 | |
| ¥12.50 | +0.17 | +1.4% | ¥12.14 | ¥12.59 | ¥12.01 | 15,518,514 | |
| ¥12.33 | -0.10 | -0.8% | ¥12.32 | ¥12.54 | ¥12.24 | 7,657,502 | |
| ¥12.43 | +0.12 | +1.0% | ¥12.29 | ¥12.54 | ¥12.21 | 10,189,300 | |
| ¥12.31 | 0.00 | 0.0% | ¥12.31 | ¥12.43 | ¥12.10 | 13,326,700 | |
| ¥12.31 | +0.56 | +4.8% | ¥11.70 | ¥12.38 | ¥11.70 | 13,719,200 | |
| ¥11.75 | -0.25 | -2.1% | ¥12.09 | ¥12.17 | ¥11.67 | 8,289,600 | |
| ¥12.00 | -0.01 | -0.1% | ¥12.05 | ¥12.15 | ¥11.89 | 6,972,900 | |
| ¥12.01 | +0.02 | +0.2% | ¥11.94 | ¥12.12 | ¥11.85 | 6,872,800 | |
| ¥11.99 | -0.22 | -1.8% | ¥12.21 | ¥12.27 | ¥11.92 | 7,311,580 | |
| ¥12.21 | +0.15 | +1.2% | ¥11.87 | ¥12.24 | ¥11.82 | 8,003,300 | |
| ¥12.06 | +0.27 | +2.3% | ¥11.80 | ¥12.18 | ¥11.73 | 9,612,700 | |
| ¥11.79 | +0.28 | +2.4% | ¥11.43 | ¥11.90 | ¥11.43 | 8,436,600 | |
| ¥11.51 | -0.08 | -0.7% | ¥11.66 | ¥11.68 | ¥11.32 | 9,028,012 | |
| ¥11.59 | +0.14 | +1.2% | ¥11.28 | ¥11.65 | ¥11.05 | 10,784,904 | |
| ¥11.45 | -0.84 | -6.8% | ¥11.72 | ¥11.87 | ¥11.25 | 16,017,205 | |
| ¥12.29 | +0.20 | +1.7% | ¥12.01 | ¥12.30 | ¥11.75 | 9,170,105 | |
| ¥12.09 | -0.01 | -0.1% | ¥12.28 | ¥12.35 | ¥12.01 | 7,548,646 | |
| ¥12.10 | -0.72 | -5.6% | ¥12.70 | ¥12.71 | ¥12.04 | 13,240,300 | |
| ¥12.82 | -0.25 | -1.9% | ¥13.00 | ¥13.08 | ¥12.69 | 13,142,630 | |
| ¥13.07 | +0.63 | +5.1% | ¥12.43 | ¥13.28 | ¥12.35 | 20,993,479 | |
| ¥12.44 | +0.24 | +2.0% | ¥12.23 | ¥12.46 | ¥12.20 | 11,803,800 | |
| ¥12.20 | -0.33 | -2.6% | ¥12.56 | ¥12.66 | ¥12.20 | 14,106,300 | |
| ¥12.53 | -0.10 | -0.8% | ¥12.45 | ¥12.60 | ¥12.37 | 14,272,808 | |
| ¥12.63 | +0.30 | +2.4% | ¥12.25 | ¥12.98 | ¥12.18 | 22,021,971 | |
| ¥12.33 | +0.01 | +0.1% | ¥12.33 | ¥12.40 | ¥12.06 | 12,148,802 | |
| ¥12.32 | +0.10 | +0.8% | ¥12.11 | ¥12.42 | ¥11.88 | 18,439,600 | |
| ¥12.22 | +0.05 | +0.4% | ¥12.06 | ¥12.30 | ¥11.98 | 13,636,900 | |
| ¥12.17 | +0.44 | +3.8% | ¥11.65 | ¥12.23 | ¥11.62 | 16,162,204 | |
| ¥11.73 | +0.34 | +3.0% | ¥11.46 | ¥11.75 | ¥11.36 | 12,947,099 | |
| ¥11.39 | +0.01 | +0.1% | ¥11.26 | ¥11.42 | ¥11.13 | 11,449,200 |
- Ticker
- Shenzhen:002669
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Kangda New Materials (Group) Co. Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Kangda New Materials (Group) Co. Ltd.