Stock listing
Shenzhen:300285 Shandong Sinocera Functional Material Co., Ltd. (国瓷材料) 股价
Follow Shandong Sinocera Functional Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300285
¥38.55 CNY +1.25 (+3.4%)
Close on Nov 2, 2026
- Day range
- ¥37.25 – ¥39.10 CNYNov 2, 2026
- Volume
- 47.98M sharesNov 2, 2026
- Market cap
- ¥38.44B CNYAt the close on Nov 2, 2026 · price × 997.0M shares outstanding
- 52-week range
- ¥21.03 – ¥112.88 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥5.62B CNYMedian day 75.09M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300285 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥38.55 | +1.25 | +3.4% | ¥38.10 | ¥39.10 | ¥37.25 | 47,979,896 | |
| ¥37.30 | -2.14 | -5.4% | ¥37.74 | ¥40.24 | ¥37.01 | 49,408,577 | |
| ¥39.44 | -2.46 | -5.9% | ¥41.90 | ¥41.99 | ¥39.40 | 52,731,892 | |
| ¥41.90 | +1.31 | +3.2% | ¥41.78 | ¥42.51 | ¥40.63 | 46,600,167 | |
| ¥40.59 | -2.60 | -6.0% | ¥43.80 | ¥44.30 | ¥40.59 | 52,333,594 | |
| ¥43.19 | -3.51 | -7.5% | ¥45.70 | ¥46.00 | ¥42.92 | 48,789,129 | |
| ¥46.70 | +1.63 | +3.6% | ¥44.35 | ¥47.00 | ¥41.77 | 67,069,224 | |
| ¥45.07 | -1.86 | -4.0% | ¥47.75 | ¥47.88 | ¥44.94 | 49,391,269 | |
| ¥46.93 | +0.70 | +1.5% | ¥47.00 | ¥48.50 | ¥46.61 | 45,155,056 | |
| ¥46.23 | +0.78 | +1.7% | ¥45.78 | ¥47.39 | ¥44.66 | 45,782,859 | |
| ¥45.45 | -0.55 | -1.2% | ¥46.01 | ¥46.19 | ¥43.50 | 50,334,070 | |
| ¥46.00 | -1.01 | -2.1% | ¥48.77 | ¥48.78 | ¥45.50 | 54,685,725 | |
| ¥47.01 | -2.91 | -5.8% | ¥47.44 | ¥48.35 | ¥46.18 | 60,052,074 | |
| ¥49.92 | -1.52 | -3.0% | ¥51.01 | ¥52.83 | ¥49.69 | 45,827,957 | |
| ¥51.44 | -0.27 | -0.5% | ¥49.65 | ¥52.49 | ¥48.12 | 59,234,762 | |
| ¥51.71 | -4.33 | -7.7% | ¥55.47 | ¥55.61 | ¥51.63 | 61,841,891 | |
| ¥56.04 | -4.16 | -6.9% | ¥58.30 | ¥58.45 | ¥51.82 | 102,465,664 | |
| ¥60.20 | -2.86 | -4.5% | ¥63.91 | ¥65.44 | ¥59.59 | 58,275,773 | |
| ¥63.06 | -1.34 | -2.1% | ¥65.62 | ¥66.76 | ¥62.48 | 52,811,461 | |
| ¥64.40 | -0.66 | -1.0% | ¥65.00 | ¥65.26 | ¥63.00 | 56,452,688 | |
| ¥65.06 | -4.94 | -7.1% | ¥71.50 | ¥71.86 | ¥64.03 | 94,928,625 | |
| ¥70.00 | +1.00 | +1.4% | ¥73.91 | ¥75.40 | ¥69.90 | 136,987,969 | |
| ¥69.00 | +2.80 | +4.2% | ¥66.80 | ¥69.62 | ¥65.69 | 76,037,586 | |
| ¥66.20 | -1.18 | -1.8% | ¥68.01 | ¥69.20 | ¥66.00 | 74,576,758 | |
| ¥67.38 | +0.22 | +0.3% | ¥69.36 | ¥70.69 | ¥66.20 | 90,193,078 | |
| ¥67.16 | +1.05 | +1.6% | ¥67.60 | ¥68.31 | ¥65.50 | 67,051,367 | |
| ¥66.11 | -2.16 | -3.2% | ¥68.11 | ¥68.90 | ¥65.83 | 74,958,297 | |
| ¥68.27 | +1.67 | +2.5% | ¥67.00 | ¥69.39 | ¥65.66 | 90,692,602 | |
| ¥66.60 | +0.80 | +1.2% | ¥65.80 | ¥67.50 | ¥65.25 | 92,226,734 | |
| ¥65.80 | +3.03 | +4.8% | ¥61.03 | ¥67.20 | ¥60.81 | 112,353,859 | |
| ¥62.77 | +2.42 | +4.0% | ¥59.14 | ¥63.58 | ¥58.41 | 102,805,562 | |
| ¥60.35 | -0.02 | 0.0% | ¥59.34 | ¥61.60 | ¥59.34 | 45,261,953 | |
| ¥60.37 | +0.03 | 0.0% | ¥61.78 | ¥62.45 | ¥59.94 | 48,768,887 | |
| ¥60.34 | -1.91 | -3.1% | ¥62.25 | ¥62.86 | ¥60.03 | 57,404,941 | |
| ¥62.25 | +1.86 | +3.1% | ¥60.01 | ¥62.95 | ¥59.88 | 66,937,555 | |
| ¥60.39 | -3.24 | -5.1% | ¥64.16 | ¥65.00 | ¥59.36 | 75,217,953 | |
| ¥63.63 | +0.93 | +1.5% | ¥63.88 | ¥64.70 | ¥62.40 | 57,346,074 | |
| ¥62.70 | -1.31 | -2.0% | ¥62.95 | ¥63.78 | ¥62.00 | 51,647,555 | |
| ¥64.01 | -5.96 | -8.5% | ¥69.07 | ¥69.28 | ¥63.90 | 90,707,469 | |
| ¥69.97 | +1.07 | +1.6% | ¥66.78 | ¥69.97 | ¥66.31 | 76,239,781 | |
| ¥68.90 | -1.11 | -1.6% | ¥71.19 | ¥71.87 | ¥68.09 | 98,160,664 | |
| ¥70.01 | +5.89 | +9.2% | ¥64.83 | ¥70.71 | ¥63.68 | 111,997,953 | |
| ¥64.12 | +0.88 | +1.4% | ¥63.26 | ¥65.63 | ¥62.70 | 72,286,875 | |
| ¥63.24 | -0.86 | -1.3% | ¥61.79 | ¥64.67 | ¥60.22 | 68,098,805 | |
| ¥64.10 | -3.76 | -5.5% | ¥67.79 | ¥68.98 | ¥62.38 | 96,921,281 | |
| ¥67.86 | +4.94 | +7.9% | ¥64.42 | ¥69.48 | ¥63.73 | 136,846,469 | |
| ¥62.92 | -1.20 | -1.9% | ¥65.00 | ¥65.32 | ¥61.68 | 100,206,867 | |
| ¥64.12 | -10.14 | -13.7% | ¥70.32 | ¥71.70 | ¥63.41 | 142,500,859 | |
| ¥74.26 | +0.69 | +0.9% | ¥73.50 | ¥76.90 | ¥72.80 | 128,617,086 | |
| ¥73.57 | +2.61 | +3.7% | ¥70.28 | ¥73.57 | ¥69.80 | 114,302,742 | |
| ¥70.96 | +0.30 | +0.4% | ¥73.04 | ¥73.20 | ¥69.61 | 98,121,810 | |
| ¥70.66 | -3.34 | -4.5% | ¥75.00 | ¥75.95 | ¥70.52 | 147,034,011 | |
| ¥74.00 | +1.12 | +1.5% | ¥72.76 | ¥74.47 | ¥70.47 | 130,683,019 | |
| ¥72.88 | -3.23 | -4.2% | ¥74.02 | ¥83.64 | ¥72.50 | 199,560,146 | |
| ¥76.11 | +5.23 | +7.4% | ¥72.47 | ¥76.46 | ¥70.52 | 168,617,149 | |
| ¥70.88 | +1.35 | +1.9% | ¥68.88 | ¥72.68 | ¥67.00 | 176,926,958 | |
| ¥69.53 | +2.26 | +3.4% | ¥64.51 | ¥70.33 | ¥62.80 | 185,624,531 | |
| ¥67.27 | +7.09 | +11.8% | ¥57.62 | ¥69.84 | ¥57.18 | 185,427,215 | |
| ¥60.18 | +2.38 | +4.1% | ¥56.90 | ¥61.36 | ¥53.80 | 144,898,507 | |
| ¥57.80 | -4.24 | -6.8% | ¥60.00 | ¥62.20 | ¥57.11 | 113,012,622 |
- Ticker
- Shenzhen:300285
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 8, 2026
Shandong Sinocera Says One Person Killed In Guangdong Factory Fire
Latest news
Shandong Sinocera Says One Person Killed In Guangdong Factory Fire
Apr 7, 2026
Closed ¥32.22 (+3.1%) on Apr 8, 2026
Shandong Sinocera Functional Material Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shandong Sinocera Functional Material Co., Ltd.