Stock listing

Shenzhen:300234 Zhejiang Kaier New Materials Co., Ltd. (开尔新材) 股价

Follow Zhejiang Kaier New Materials Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300234

¥11.22 CNY -0.19 (-1.7%)

Close on Nov 3, 2026

Past year +105.9% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥11.07 – ¥11.79 CNYNov 3, 2026
Volume
13.74M sharesNov 3, 2026
Market cap
¥5.65B CNYAt the close on Nov 3, 2026 · price × 503.2M shares outstanding
52-week range
¥4.84 – ¥12.48 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥156.9M CNYMedian day 14.08M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Zhejiang Kaier New Materials Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300234 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥11.22-0.19-1.7%¥11.41¥11.79¥11.0713,742,482
¥11.41+0.38+3.4%¥11.10¥11.63¥10.5016,365,149
¥11.03+0.02+0.2%¥10.81¥11.58¥10.6116,946,354
¥11.01+0.15+1.4%¥10.71¥11.18¥10.7014,080,932
¥10.86+0.54+5.2%¥10.32¥11.09¥10.1516,051,323
¥10.32-0.06-0.6%¥10.55¥10.69¥10.237,360,581
¥10.38-0.37-3.4%¥10.74¥10.96¥10.2110,748,338
¥10.75-0.15-1.4%¥10.61¥10.85¥9.8315,478,345
¥10.90-0.39-3.5%¥11.25¥11.38¥10.889,565,250
¥11.29+0.46+4.2%¥10.93¥11.30¥10.7411,954,006
¥10.83+0.11+1.0%¥10.80¥10.98¥10.647,866,514
¥10.72-0.15-1.4%¥10.75¥11.00¥10.2212,428,249
¥10.87+0.12+1.1%¥10.92¥11.30¥10.6612,344,883
¥10.75-0.85-7.3%¥11.34¥11.46¥10.6918,097,691
¥11.60-0.14-1.2%¥11.87¥11.93¥11.5311,598,281
¥11.74+0.50+4.4%¥11.18¥11.98¥10.8020,691,480
¥11.24-0.11-1.0%¥11.66¥11.72¥11.0118,779,893
¥11.35+1.15+11.3%¥10.17¥11.35¥9.9722,435,512
¥10.20+0.14+1.4%¥10.20¥10.84¥10.0317,309,693
¥10.06-0.06-0.6%¥10.15¥10.23¥9.9310,856,499
¥10.12+0.18+1.8%¥10.04¥10.38¥9.9214,725,162
¥9.94-1.13-10.2%¥10.96¥11.02¥9.9225,217,287
¥11.07-0.70-5.9%¥11.74¥11.75¥11.0022,661,611
¥11.77-0.27-2.2%¥12.08¥12.17¥11.7518,774,859
¥12.04-0.11-0.9%¥12.28¥12.48¥11.9719,309,965
¥12.15+0.20+1.7%¥12.00¥12.39¥12.0025,607,232
¥11.95+0.62+5.5%¥11.35¥12.08¥11.3232,347,990
¥11.33+1.13+11.1%¥10.20¥11.55¥10.1740,255,660
¥10.20+0.10+1.0%¥10.10¥10.42¥10.019,433,900
¥10.10+0.07+0.7%¥9.98¥10.29¥9.958,521,231
¥10.03+0.18+1.8%¥9.78¥10.22¥9.7710,886,575
¥9.85-0.32-3.1%¥10.10¥10.10¥9.6110,959,700
¥10.17-0.27-2.6%¥10.54¥10.55¥10.078,542,492
¥10.44-0.10-0.9%¥10.54¥10.65¥10.336,731,900
¥10.540.000.0%¥10.54¥10.71¥10.3810,858,935
¥10.54+0.38+3.7%¥10.24¥10.79¥10.1611,197,825
¥10.16-0.52-4.9%¥10.72¥10.94¥10.0015,960,462
¥10.68+0.46+4.5%¥10.26¥10.77¥10.2516,408,795
¥10.22+0.14+1.4%¥10.07¥10.37¥9.8510,458,375
¥10.08-0.16-1.6%¥10.32¥10.33¥9.948,456,906
¥10.24+0.12+1.2%¥10.01¥10.29¥9.987,860,300
¥10.12-0.07-0.7%¥10.14¥10.39¥10.1011,600,000
¥10.19+0.56+5.8%¥9.63¥10.30¥9.5314,571,464
¥9.63-0.06-0.6%¥9.70¥9.95¥9.5310,612,589
¥9.69+0.16+1.7%¥9.58¥9.80¥9.2111,165,631
¥9.530.000.0%¥9.60¥9.77¥9.359,069,544
¥9.53+0.11+1.2%¥9.52¥9.65¥9.1610,693,200
¥9.42+0.52+5.8%¥8.98¥9.56¥8.8813,089,069
¥8.90-0.80-8.2%¥9.67¥9.67¥8.8817,448,844
¥9.700.000.0%¥9.64¥9.82¥9.549,566,606
¥9.70+0.07+0.7%¥9.56¥10.08¥9.4817,432,123
¥9.63-0.19-1.9%¥9.92¥10.05¥9.5217,149,906
¥9.82+0.62+6.7%¥9.21¥10.23¥9.1623,979,350
¥9.20-0.07-0.8%¥9.28¥9.43¥9.0511,887,044
¥9.27+0.12+1.3%¥9.09¥9.48¥9.0019,625,100
¥9.15+0.08+0.9%¥9.13¥9.19¥8.6916,065,406
¥9.07-0.10-1.1%¥9.15¥9.40¥8.8918,805,471
¥9.17-0.22-2.3%¥9.35¥9.75¥8.8121,078,000
¥9.39+0.39+4.3%¥9.00¥9.44¥8.9810,376,300
¥9.00+0.29+3.3%¥8.87¥9.12¥8.6614,321,400
¥8.71+0.34+4.1%¥8.54¥8.86¥8.2717,699,424
Ticker
Shenzhen:300234
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Zhejiang Kaier New Materials Co., Ltd.