Stock listing
Shenzhen:300041 Hubei Huitian New Materials Co., Ltd. (回天新材) 股价
Follow Hubei Huitian New Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300041
¥9.81 CNY -0.11 (-1.1%)
Close on Nov 3, 2026
- Day range
- ¥9.77 – ¥10.03 CNYNov 3, 2026
- Volume
- 14.29M sharesNov 3, 2026
- Market cap
- ¥5.49B CNYAt the close on Nov 3, 2026 · price × 559.4M shares outstanding
- 52-week range
- ¥9.12 – ¥17.11 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥180.5M CNYMedian day 15.94M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300041 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.81 | -0.11 | -1.1% | ¥9.88 | ¥10.03 | ¥9.77 | 14,288,512 | |
| ¥9.92 | +0.18 | +1.8% | ¥9.80 | ¥10.00 | ¥9.71 | 20,299,022 | |
| ¥9.74 | +0.42 | +4.5% | ¥9.50 | ¥10.10 | ¥9.43 | 30,310,213 | |
| ¥9.32 | -0.16 | -1.7% | ¥9.44 | ¥9.49 | ¥9.31 | 7,146,665 | |
| ¥9.48 | +0.22 | +2.4% | ¥9.28 | ¥9.58 | ¥9.28 | 7,340,400 | |
| ¥9.26 | -0.31 | -3.2% | ¥9.61 | ¥9.67 | ¥9.26 | 6,661,600 | |
| ¥9.57 | -0.09 | -0.9% | ¥9.55 | ¥9.68 | ¥9.52 | 6,402,100 | |
| ¥9.66 | +0.14 | +1.5% | ¥9.41 | ¥9.68 | ¥9.12 | 12,470,546 | |
| ¥9.52 | -0.28 | -2.9% | ¥9.77 | ¥9.82 | ¥9.50 | 8,496,909 | |
| ¥9.80 | -0.03 | -0.3% | ¥9.78 | ¥9.91 | ¥9.76 | 7,794,854 | |
| ¥9.83 | +0.17 | +1.8% | ¥9.69 | ¥9.87 | ¥9.62 | 10,126,571 | |
| ¥9.66 | -0.08 | -0.8% | ¥9.76 | ¥9.76 | ¥9.45 | 9,380,661 | |
| ¥9.74 | +0.05 | +0.5% | ¥9.78 | ¥9.90 | ¥9.67 | 9,520,914 | |
| ¥9.69 | -0.24 | -2.4% | ¥9.72 | ¥9.80 | ¥9.62 | 10,657,642 | |
| ¥9.93 | -0.36 | -3.5% | ¥10.24 | ¥10.25 | ¥9.93 | 13,233,803 | |
| ¥10.29 | -0.01 | -0.1% | ¥10.18 | ¥10.39 | ¥9.98 | 15,939,913 | |
| ¥10.30 | -0.59 | -5.4% | ¥10.73 | ¥10.76 | ¥10.28 | 23,953,615 | |
| ¥10.89 | +0.42 | +4.0% | ¥10.52 | ¥10.98 | ¥10.35 | 29,034,145 | |
| ¥10.47 | -0.08 | -0.8% | ¥10.62 | ¥10.80 | ¥10.36 | 11,934,932 | |
| ¥10.55 | -0.09 | -0.8% | ¥10.78 | ¥10.85 | ¥10.54 | 10,556,258 | |
| ¥10.64 | -0.03 | -0.3% | ¥10.68 | ¥10.81 | ¥10.62 | 8,669,800 | |
| ¥10.67 | -0.45 | -4.0% | ¥11.10 | ¥11.18 | ¥10.62 | 14,161,583 | |
| ¥11.12 | -0.30 | -2.6% | ¥11.31 | ¥11.36 | ¥11.11 | 13,839,897 | |
| ¥11.42 | +0.29 | +2.6% | ¥11.13 | ¥11.44 | ¥11.11 | 22,568,283 | |
| ¥11.13 | -0.08 | -0.7% | ¥11.21 | ¥11.32 | ¥11.08 | 15,561,142 | |
| ¥11.21 | 0.00 | 0.0% | ¥11.15 | ¥11.30 | ¥11.12 | 17,289,430 | |
| ¥11.21 | +0.20 | +1.8% | ¥11.10 | ¥11.26 | ¥10.98 | 20,893,559 | |
| ¥11.01 | +0.03 | +0.3% | ¥10.92 | ¥11.09 | ¥10.87 | 17,971,977 | |
| ¥10.98 | +0.14 | +1.3% | ¥10.72 | ¥11.02 | ¥10.60 | 21,180,672 | |
| ¥10.84 | +0.25 | +2.4% | ¥10.58 | ¥11.10 | ¥10.55 | 27,931,570 | |
| ¥10.59 | +0.22 | +2.1% | ¥10.33 | ¥10.61 | ¥10.27 | 11,754,600 | |
| ¥10.37 | -0.15 | -1.4% | ¥10.43 | ¥10.49 | ¥10.17 | 14,427,013 | |
| ¥10.52 | -0.15 | -1.4% | ¥10.61 | ¥10.69 | ¥10.49 | 10,721,567 | |
| ¥10.67 | -0.16 | -1.5% | ¥10.81 | ¥10.86 | ¥10.60 | 14,338,720 | |
| ¥10.83 | -0.05 | -0.5% | ¥10.87 | ¥10.96 | ¥10.80 | 12,373,833 | |
| ¥10.88 | -0.08 | -0.7% | ¥10.92 | ¥10.98 | ¥10.75 | 12,897,495 | |
| ¥10.96 | -0.12 | -1.1% | ¥11.10 | ¥11.15 | ¥10.88 | 17,465,172 | |
| ¥11.08 | -0.21 | -1.9% | ¥11.21 | ¥11.28 | ¥11.02 | 20,835,008 | |
| ¥11.29 | +0.37 | +3.4% | ¥10.93 | ¥11.44 | ¥10.86 | 36,448,785 | |
| ¥10.92 | -0.03 | -0.3% | ¥10.92 | ¥11.02 | ¥10.80 | 14,819,605 | |
| ¥10.95 | +0.04 | +0.4% | ¥10.79 | ¥10.96 | ¥10.70 | 15,856,370 | |
| ¥10.91 | -0.05 | -0.5% | ¥10.96 | ¥11.06 | ¥10.89 | 17,191,432 | |
| ¥10.96 | +0.10 | +0.9% | ¥10.76 | ¥10.98 | ¥10.62 | 19,187,998 | |
| ¥10.86 | +0.19 | +1.8% | ¥10.80 | ¥11.00 | ¥10.72 | 22,585,623 | |
| ¥10.67 | +0.07 | +0.7% | ¥10.55 | ¥10.74 | ¥10.29 | 16,856,348 | |
| ¥10.60 | -0.24 | -2.2% | ¥10.77 | ¥10.85 | ¥10.39 | 16,079,361 | |
| ¥10.84 | +0.01 | +0.1% | ¥10.73 | ¥10.94 | ¥10.50 | 15,046,517 | |
| ¥10.83 | +0.04 | +0.4% | ¥10.92 | ¥10.94 | ¥10.73 | 15,555,884 | |
| ¥10.79 | -0.56 | -4.9% | ¥11.22 | ¥11.33 | ¥10.69 | 23,874,408 | |
| ¥11.35 | -0.22 | -1.9% | ¥11.50 | ¥11.63 | ¥11.26 | 21,131,736 | |
| ¥11.57 | +0.28 | +2.5% | ¥11.34 | ¥11.59 | ¥11.18 | 23,200,539 | |
| ¥11.29 | +0.38 | +3.5% | ¥10.91 | ¥11.42 | ¥10.91 | 25,288,820 | |
| ¥10.91 | -0.07 | -0.6% | ¥11.03 | ¥11.19 | ¥10.91 | 18,838,805 | |
| ¥10.98 | +0.10 | +0.9% | ¥10.87 | ¥11.03 | ¥10.86 | 14,853,856 | |
| ¥10.88 | -0.14 | -1.3% | ¥11.03 | ¥11.11 | ¥10.88 | 16,532,703 | |
| ¥11.02 | -0.08 | -0.7% | ¥11.10 | ¥11.28 | ¥10.87 | 19,237,264 | |
| ¥11.10 | +0.16 | +1.5% | ¥10.89 | ¥11.14 | ¥10.73 | 24,762,018 | |
| ¥10.94 | -0.03 | -0.3% | ¥10.81 | ¥11.09 | ¥10.76 | 24,009,219 | |
| ¥10.97 | +0.34 | +3.2% | ¥10.54 | ¥11.10 | ¥10.53 | 27,930,723 | |
| ¥10.63 | +0.17 | +1.6% | ¥10.55 | ¥10.71 | ¥10.46 | 19,656,027 | |
| ¥10.46 | +0.14 | +1.4% | ¥10.23 | ¥10.50 | ¥10.20 | 18,412,480 |
- Ticker
- Shenzhen:300041
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Hubei Huitian New Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Hubei Huitian New Materials Co., Ltd.