Stock listing
Shenzhen:300224 Yantai Zhenghai Magnetic Material Co., Ltd. (正海磁材) 股价
Follow Yantai Zhenghai Magnetic Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300224
¥12.90 CNY +0.35 (+2.8%)
Close on Nov 4, 2026
- Day range
- ¥12.30 – ¥12.92 CNYNov 4, 2026
- Volume
- 28.48M sharesNov 4, 2026
- Market cap
- ¥12.01B CNYAt the close on Nov 4, 2026 · price × 930.7M shares outstanding
- 52-week range
- ¥10.23 – ¥19.80 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥187.6M CNYMedian day 12.98M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300224 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.90 | +0.35 | +2.8% | ¥12.52 | ¥12.92 | ¥12.30 | 28,483,509 | |
| ¥12.55 | -0.08 | -0.6% | ¥12.66 | ¥12.84 | ¥12.48 | 21,228,326 | |
| ¥12.63 | -0.07 | -0.6% | ¥12.68 | ¥12.85 | ¥12.18 | 34,181,832 | |
| ¥12.70 | +0.40 | +3.3% | ¥12.18 | ¥13.13 | ¥12.06 | 43,107,309 | |
| ¥12.30 | +0.06 | +0.5% | ¥12.18 | ¥12.57 | ¥12.12 | 29,648,790 | |
| ¥12.24 | +0.91 | +8.0% | ¥11.83 | ¥12.37 | ¥11.50 | 41,014,844 | |
| ¥11.33 | -0.51 | -4.3% | ¥11.74 | ¥11.90 | ¥11.31 | 23,065,539 | |
| ¥11.84 | +0.45 | +4.0% | ¥11.35 | ¥12.45 | ¥11.31 | 42,605,131 | |
| ¥11.39 | +0.33 | +3.0% | ¥10.96 | ¥11.44 | ¥10.63 | 14,003,200 | |
| ¥11.06 | -0.06 | -0.5% | ¥11.12 | ¥11.30 | ¥11.06 | 10,924,837 | |
| ¥11.12 | -0.04 | -0.4% | ¥11.21 | ¥11.31 | ¥11.00 | 9,970,241 | |
| ¥11.16 | +0.36 | +3.3% | ¥10.88 | ¥11.37 | ¥10.70 | 17,237,091 | |
| ¥10.80 | +0.39 | +3.7% | ¥10.37 | ¥10.85 | ¥10.35 | 10,887,896 | |
| ¥10.41 | +0.04 | +0.4% | ¥10.53 | ¥10.68 | ¥10.31 | 8,390,906 | |
| ¥10.37 | -0.57 | -5.2% | ¥10.75 | ¥10.75 | ¥10.35 | 12,473,896 | |
| ¥10.94 | -0.24 | -2.1% | ¥11.17 | ¥11.22 | ¥10.92 | 7,043,135 | |
| ¥11.18 | -0.06 | -0.5% | ¥11.11 | ¥11.25 | ¥10.88 | 12,348,867 | |
| ¥11.24 | -0.07 | -0.6% | ¥11.40 | ¥11.47 | ¥11.21 | 10,038,197 | |
| ¥11.31 | -0.10 | -0.9% | ¥11.41 | ¥11.43 | ¥10.93 | 12,980,651 | |
| ¥11.41 | -0.16 | -1.4% | ¥11.61 | ¥11.67 | ¥11.33 | 8,237,183 | |
| ¥11.57 | -0.18 | -1.5% | ¥11.77 | ¥11.82 | ¥11.57 | 7,125,932 | |
| ¥11.75 | +0.13 | +1.1% | ¥11.61 | ¥11.88 | ¥11.55 | 7,215,049 | |
| ¥11.62 | -0.45 | -3.7% | ¥11.96 | ¥12.03 | ¥11.53 | 10,794,408 | |
| ¥12.07 | -0.10 | -0.8% | ¥12.18 | ¥12.28 | ¥11.99 | 11,684,221 | |
| ¥12.17 | -0.01 | -0.1% | ¥12.21 | ¥12.21 | ¥12.02 | 12,194,125 | |
| ¥12.18 | +0.21 | +1.8% | ¥12.06 | ¥12.26 | ¥12.04 | 21,369,287 | |
| ¥11.97 | +0.56 | +4.9% | ¥11.61 | ¥12.17 | ¥11.55 | 22,558,020 | |
| ¥11.41 | +0.24 | +2.1% | ¥11.30 | ¥11.43 | ¥11.24 | 8,168,676 | |
| ¥11.17 | -0.21 | -1.8% | ¥11.31 | ¥11.39 | ¥11.13 | 7,859,668 | |
| ¥11.38 | +0.06 | +0.5% | ¥11.30 | ¥11.47 | ¥11.15 | 7,619,138 | |
| ¥11.32 | -0.09 | -0.8% | ¥11.40 | ¥11.45 | ¥11.31 | 6,055,059 | |
| ¥11.41 | -0.03 | -0.3% | ¥11.33 | ¥11.53 | ¥11.31 | 5,971,986 | |
| ¥11.44 | -0.28 | -2.4% | ¥11.55 | ¥11.56 | ¥11.22 | 13,367,659 | |
| ¥11.72 | -0.11 | -0.9% | ¥11.80 | ¥11.82 | ¥11.60 | 10,126,197 | |
| ¥11.83 | -0.17 | -1.4% | ¥12.01 | ¥12.03 | ¥11.76 | 12,991,137 | |
| ¥12.00 | -0.21 | -1.7% | ¥12.19 | ¥12.20 | ¥11.93 | 17,735,309 | |
| ¥12.21 | +0.50 | +4.3% | ¥11.65 | ¥12.22 | ¥11.58 | 27,735,764 | |
| ¥11.71 | -0.13 | -1.1% | ¥11.92 | ¥12.15 | ¥11.64 | 17,536,664 | |
| ¥11.84 | +0.46 | +4.0% | ¥11.46 | ¥12.05 | ¥11.39 | 31,767,877 | |
| ¥11.38 | -0.19 | -1.6% | ¥11.50 | ¥11.52 | ¥11.31 | 10,026,722 | |
| ¥11.57 | -0.26 | -2.2% | ¥11.71 | ¥11.95 | ¥11.57 | 15,604,709 | |
| ¥11.83 | +0.42 | +3.7% | ¥11.23 | ¥11.88 | ¥11.20 | 21,129,408 | |
| ¥11.41 | -0.10 | -0.9% | ¥11.72 | ¥11.77 | ¥11.29 | 19,564,660 | |
| ¥11.51 | +0.25 | +2.2% | ¥11.21 | ¥11.56 | ¥11.19 | 16,788,580 | |
| ¥11.26 | +0.17 | +1.5% | ¥11.06 | ¥11.30 | ¥11.04 | 13,106,158 | |
| ¥11.09 | +0.07 | +0.6% | ¥10.98 | ¥11.24 | ¥10.92 | 10,196,645 | |
| ¥11.02 | -0.03 | -0.3% | ¥11.12 | ¥11.27 | ¥10.88 | 8,941,977 | |
| ¥11.05 | +0.03 | +0.3% | ¥10.93 | ¥11.08 | ¥10.85 | 6,792,450 | |
| ¥11.02 | +0.13 | +1.2% | ¥11.02 | ¥11.17 | ¥10.98 | 9,400,871 | |
| ¥10.89 | -0.52 | -4.6% | ¥11.30 | ¥11.32 | ¥10.86 | 14,461,405 | |
| ¥11.41 | -0.14 | -1.2% | ¥11.50 | ¥11.54 | ¥11.30 | 10,717,700 | |
| ¥11.55 | +0.18 | +1.6% | ¥11.36 | ¥11.55 | ¥11.23 | 12,881,960 | |
| ¥11.37 | +0.17 | +1.5% | ¥11.26 | ¥11.53 | ¥11.23 | 12,232,238 | |
| ¥11.20 | -0.29 | -2.5% | ¥11.49 | ¥11.54 | ¥11.19 | 13,957,164 | |
| ¥11.49 | +0.01 | +0.1% | ¥11.48 | ¥11.57 | ¥11.43 | 10,510,730 | |
| ¥11.48 | -0.20 | -1.7% | ¥11.60 | ¥11.65 | ¥11.48 | 13,211,306 | |
| ¥11.68 | -0.13 | -1.1% | ¥11.80 | ¥11.87 | ¥11.58 | 17,366,500 | |
| ¥11.81 | +0.07 | +0.6% | ¥11.50 | ¥12.05 | ¥11.48 | 25,830,266 | |
| ¥11.74 | +0.27 | +2.4% | ¥11.55 | ¥11.97 | ¥11.43 | 25,984,707 | |
| ¥11.47 | +0.16 | +1.4% | ¥11.50 | ¥11.66 | ¥11.42 | 17,984,775 | |
| ¥11.31 | +0.10 | +0.9% | ¥11.21 | ¥11.36 | ¥11.19 | 10,542,915 |
- Ticker
- Shenzhen:300224
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Yantai Zhenghai Magnetic Material Co., Ltd.