Stock listing
Shenzhen:300163 Ningbo Xianfeng New Material Co., Ltd. (先锋新材) 股价
Follow Ningbo Xianfeng New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300163
¥5.45 CNY -0.29 (-5.1%)
Close on Nov 3, 2026
- Day range
- ¥5.40 – ¥5.86 CNYNov 3, 2026
- Volume
- 28.02M sharesNov 3, 2026
- Market cap
- ¥2.58B CNYAt the close on Nov 3, 2026 · price × 474.0M shares outstanding
- 52-week range
- ¥3.92 – ¥8.56 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥235.6M CNYMedian day 30.50M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300163 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.45 | -0.29 | -5.1% | ¥5.68 | ¥5.86 | ¥5.40 | 28,019,600 | |
| ¥5.74 | +0.59 | +11.5% | ¥5.27 | ¥5.84 | ¥5.02 | 35,334,132 | |
| ¥5.15 | -0.30 | -5.5% | ¥5.35 | ¥5.47 | ¥5.00 | 24,572,100 | |
| ¥5.45 | -0.23 | -4.0% | ¥5.68 | ¥5.75 | ¥5.41 | 15,457,000 | |
| ¥5.68 | +0.09 | +1.6% | ¥5.61 | ¥5.81 | ¥5.53 | 14,944,800 | |
| ¥5.59 | -0.21 | -3.6% | ¥5.80 | ¥5.94 | ¥5.57 | 12,249,400 | |
| ¥5.80 | -0.15 | -2.5% | ¥5.92 | ¥5.95 | ¥5.72 | 13,583,900 | |
| ¥5.95 | +0.15 | +2.6% | ¥5.80 | ¥5.97 | ¥5.38 | 23,405,400 | |
| ¥5.80 | -0.40 | -6.5% | ¥6.30 | ¥6.30 | ¥5.78 | 17,925,800 | |
| ¥6.20 | 0.00 | 0.0% | ¥6.24 | ¥6.35 | ¥6.15 | 13,032,700 | |
| ¥6.20 | +0.12 | +2.0% | ¥6.10 | ¥6.36 | ¥5.91 | 17,702,100 | |
| ¥6.08 | -0.05 | -0.8% | ¥6.07 | ¥6.20 | ¥5.89 | 16,519,400 | |
| ¥6.13 | -0.16 | -2.5% | ¥6.45 | ¥6.59 | ¥6.06 | 16,931,800 | |
| ¥6.29 | -0.13 | -2.0% | ¥6.22 | ¥6.43 | ¥6.10 | 14,610,599 | |
| ¥6.42 | -0.33 | -4.9% | ¥6.75 | ¥6.77 | ¥6.39 | 17,600,801 | |
| ¥6.75 | +0.22 | +3.4% | ¥6.45 | ¥6.82 | ¥6.23 | 23,197,699 | |
| ¥6.53 | -0.40 | -5.8% | ¥6.88 | ¥6.94 | ¥6.46 | 21,863,000 | |
| ¥6.93 | -0.27 | -3.8% | ¥7.19 | ¥7.19 | ¥6.59 | 29,946,629 | |
| ¥7.20 | -0.06 | -0.8% | ¥7.20 | ¥7.46 | ¥7.07 | 23,358,240 | |
| ¥7.26 | -0.48 | -6.2% | ¥7.72 | ¥7.79 | ¥7.22 | 39,644,902 | |
| ¥7.74 | +0.11 | +1.4% | ¥7.67 | ¥7.98 | ¥7.40 | 37,490,152 | |
| ¥7.63 | 0.00 | 0.0% | ¥7.98 | ¥8.13 | ¥7.38 | 43,466,301 | |
| ¥7.63 | -0.46 | -5.7% | ¥8.15 | ¥8.15 | ¥7.51 | 44,175,199 | |
| ¥8.09 | -0.04 | -0.5% | ¥8.09 | ¥8.36 | ¥7.97 | 31,480,400 | |
| ¥8.13 | +0.04 | +0.5% | ¥8.02 | ¥8.30 | ¥7.80 | 56,254,602 | |
| ¥8.09 | +0.75 | +10.2% | ¥7.41 | ¥8.15 | ¥7.19 | 59,521,500 | |
| ¥7.34 | +0.60 | +8.9% | ¥6.75 | ¥7.42 | ¥6.75 | 53,348,504 | |
| ¥6.74 | -0.03 | -0.4% | ¥6.74 | ¥6.88 | ¥6.22 | 40,270,301 | |
| ¥6.77 | +0.08 | +1.2% | ¥6.49 | ¥6.95 | ¥6.49 | 31,218,301 | |
| ¥6.69 | -0.20 | -2.9% | ¥7.00 | ¥7.05 | ¥6.66 | 30,499,400 | |
| ¥6.89 | -0.50 | -6.8% | ¥7.32 | ¥7.32 | ¥6.62 | 39,337,102 | |
| ¥7.39 | -0.41 | -5.3% | ¥7.67 | ¥7.80 | ¥7.20 | 32,935,398 | |
| ¥7.80 | -0.08 | -1.0% | ¥7.87 | ¥7.98 | ¥7.73 | 30,845,400 | |
| ¥7.88 | +0.08 | +1.0% | ¥7.82 | ¥7.92 | ¥7.62 | 34,509,000 | |
| ¥7.80 | +0.19 | +2.5% | ¥7.74 | ¥7.95 | ¥7.40 | 50,317,832 | |
| ¥7.61 | +0.15 | +2.0% | ¥7.42 | ¥7.75 | ¥7.32 | 42,438,602 | |
| ¥7.46 | -0.31 | -4.0% | ¥7.80 | ¥7.82 | ¥7.41 | 44,270,500 | |
| ¥7.77 | +0.01 | +0.1% | ¥7.80 | ¥7.91 | ¥7.63 | 47,738,898 | |
| ¥7.76 | -0.01 | -0.1% | ¥7.70 | ¥7.85 | ¥7.07 | 65,533,246 | |
| ¥7.77 | +0.15 | +2.0% | ¥7.79 | ¥7.94 | ¥7.62 | 58,562,602 | |
| ¥7.62 | +0.06 | +0.8% | ¥7.49 | ¥7.79 | ¥7.22 | 53,969,102 | |
| ¥7.56 | -0.01 | -0.1% | ¥7.55 | ¥8.02 | ¥7.43 | 76,822,492 | |
| ¥7.57 | +0.60 | +8.6% | ¥7.07 | ¥8.36 | ¥7.02 | 92,169,125 | |
| ¥6.97 | +0.33 | +5.0% | ¥6.66 | ¥6.97 | ¥6.57 | 31,051,199 | |
| ¥6.64 | +0.01 | +0.2% | ¥6.55 | ¥6.71 | ¥6.46 | 18,066,699 | |
| ¥6.63 | -0.09 | -1.3% | ¥6.84 | ¥6.86 | ¥6.38 | 21,009,400 | |
| ¥6.72 | +0.17 | +2.6% | ¥6.54 | ¥6.83 | ¥6.44 | 21,896,000 | |
| ¥6.55 | -0.07 | -1.1% | ¥6.65 | ¥6.78 | ¥6.38 | 26,141,396 | |
| ¥6.62 | -0.33 | -4.7% | ¥7.03 | ¥7.14 | ¥6.29 | 44,271,699 | |
| ¥6.95 | +0.01 | +0.1% | ¥6.90 | ¥7.23 | ¥6.87 | 29,690,301 | |
| ¥6.94 | +0.57 | +8.9% | ¥6.30 | ¥7.01 | ¥6.18 | 46,771,168 | |
| ¥6.37 | -0.25 | -3.8% | ¥6.58 | ¥6.65 | ¥6.22 | 25,984,199 | |
| ¥6.62 | -0.10 | -1.5% | ¥6.73 | ¥6.85 | ¥6.61 | 13,861,906 | |
| ¥6.72 | 0.00 | 0.0% | ¥6.72 | ¥6.83 | ¥6.67 | 15,347,806 | |
| ¥6.72 | -0.03 | -0.4% | ¥6.75 | ¥6.86 | ¥6.61 | 28,385,301 | |
| ¥6.75 | +0.31 | +4.8% | ¥6.40 | ¥6.77 | ¥6.28 | 29,335,992 | |
| ¥6.44 | +0.12 | +1.9% | ¥6.36 | ¥6.66 | ¥6.17 | 29,707,713 | |
| ¥6.32 | +0.10 | +1.6% | ¥6.28 | ¥6.36 | ¥6.16 | 26,265,051 | |
| ¥6.22 | +0.05 | +0.8% | ¥6.25 | ¥6.33 | ¥6.12 | 31,607,012 | |
| ¥6.17 | +0.46 | +8.1% | ¥5.82 | ¥6.23 | ¥5.66 | 43,253,199 | |
| ¥5.71 | +0.42 | +7.9% | ¥5.36 | ¥5.96 | ¥5.36 | 43,796,000 |
- Ticker
- Shenzhen:300163
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Ningbo Xianfeng New Material Co., Ltd.