Stock listing
Shenzhen:300305 Jiangsu Yuxing Film Technology Co., Ltd. (裕兴股份) 股价
Follow Jiangsu Yuxing Film Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300305
¥5.11 CNY +0.04 (+0.8%)
Close on Nov 4, 2026
- Day range
- ¥4.89 – ¥5.15 CNYNov 4, 2026
- Volume
- 11.09M sharesNov 4, 2026
- Market cap
- ¥1.92B CNYAt the close on Nov 4, 2026 · price × 375.4M shares outstanding
- 52-week range
- ¥4.44 – ¥8.30 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥88.65M CNYMedian day 10.66M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300305 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.11 | +0.04 | +0.8% | ¥5.07 | ¥5.15 | ¥4.89 | 11,091,600 | |
| ¥5.07 | -0.05 | -1.0% | ¥5.09 | ¥5.22 | ¥5.01 | 7,014,400 | |
| ¥5.12 | +0.05 | +1.0% | ¥5.09 | ¥5.17 | ¥4.95 | 8,458,000 | |
| ¥5.07 | -0.22 | -4.2% | ¥5.12 | ¥5.38 | ¥5.07 | 7,343,600 | |
| ¥5.29 | -0.20 | -3.6% | ¥5.44 | ¥5.45 | ¥5.25 | 5,969,700 | |
| ¥5.49 | +0.11 | +2.0% | ¥5.38 | ¥5.53 | ¥5.34 | 4,847,400 | |
| ¥5.38 | -0.18 | -3.2% | ¥5.55 | ¥5.63 | ¥5.37 | 4,778,800 | |
| ¥5.56 | +0.01 | +0.2% | ¥5.53 | ¥5.64 | ¥5.47 | 5,470,100 | |
| ¥5.55 | +0.08 | +1.5% | ¥5.39 | ¥5.58 | ¥5.13 | 10,555,300 | |
| ¥5.47 | -0.18 | -3.2% | ¥5.65 | ¥5.69 | ¥5.47 | 6,296,400 | |
| ¥5.65 | +0.01 | +0.2% | ¥5.66 | ¥5.74 | ¥5.59 | 5,932,820 | |
| ¥5.64 | +0.02 | +0.4% | ¥5.59 | ¥5.78 | ¥5.56 | 6,430,600 | |
| ¥5.62 | -0.19 | -3.3% | ¥5.74 | ¥5.79 | ¥5.45 | 10,027,200 | |
| ¥5.81 | -0.12 | -2.0% | ¥6.00 | ¥6.07 | ¥5.71 | 9,715,400 | |
| ¥5.93 | -0.08 | -1.3% | ¥5.85 | ¥6.01 | ¥5.74 | 9,222,827 | |
| ¥6.01 | -0.28 | -4.5% | ¥6.21 | ¥6.26 | ¥6.00 | 8,709,200 | |
| ¥6.29 | +0.14 | +2.3% | ¥6.03 | ¥6.32 | ¥5.81 | 13,994,000 | |
| ¥6.15 | -0.15 | -2.4% | ¥6.29 | ¥6.29 | ¥6.02 | 10,655,565 | |
| ¥6.30 | -0.17 | -2.6% | ¥6.40 | ¥6.40 | ¥6.02 | 17,437,301 | |
| ¥6.47 | +0.15 | +2.4% | ¥6.28 | ¥6.71 | ¥6.25 | 18,389,900 | |
| ¥6.32 | -0.20 | -3.1% | ¥6.52 | ¥6.59 | ¥6.29 | 17,948,035 | |
| ¥6.52 | +0.11 | +1.7% | ¥6.41 | ¥6.74 | ¥6.41 | 20,620,184 | |
| ¥6.41 | -0.75 | -10.5% | ¥7.02 | ¥7.12 | ¥6.35 | 33,597,836 | |
| ¥7.16 | +0.40 | +5.9% | ¥6.79 | ¥7.69 | ¥6.68 | 41,611,301 | |
| ¥6.76 | +0.31 | +4.8% | ¥6.46 | ¥6.95 | ¥6.42 | 26,218,500 | |
| ¥6.45 | -0.10 | -1.5% | ¥6.59 | ¥6.69 | ¥6.43 | 10,704,500 | |
| ¥6.55 | +0.11 | +1.7% | ¥6.51 | ¥6.63 | ¥6.50 | 11,135,200 | |
| ¥6.44 | -0.01 | -0.2% | ¥6.49 | ¥6.56 | ¥6.38 | 10,053,500 | |
| ¥6.45 | -0.11 | -1.7% | ¥6.52 | ¥6.54 | ¥6.30 | 12,163,663 | |
| ¥6.56 | +0.13 | +2.0% | ¥6.55 | ¥6.58 | ¥6.34 | 15,799,311 | |
| ¥6.43 | +0.02 | +0.3% | ¥6.35 | ¥6.59 | ¥6.33 | 17,263,100 | |
| ¥6.41 | +0.15 | +2.4% | ¥6.31 | ¥6.49 | ¥6.10 | 12,919,700 | |
| ¥6.26 | +0.06 | +1.0% | ¥6.14 | ¥6.31 | ¥6.00 | 10,782,200 | |
| ¥6.20 | -0.07 | -1.1% | ¥6.24 | ¥6.28 | ¥6.17 | 5,383,025 | |
| ¥6.27 | -0.02 | -0.3% | ¥6.24 | ¥6.32 | ¥6.22 | 5,542,025 | |
| ¥6.29 | +0.03 | +0.5% | ¥6.25 | ¥6.29 | ¥6.21 | 6,176,500 | |
| ¥6.26 | -0.21 | -3.2% | ¥6.43 | ¥6.43 | ¥6.21 | 13,343,900 | |
| ¥6.47 | +0.01 | +0.2% | ¥6.50 | ¥6.51 | ¥6.31 | 8,860,900 | |
| ¥6.46 | -0.06 | -0.9% | ¥6.62 | ¥6.68 | ¥6.29 | 9,725,100 | |
| ¥6.52 | +0.05 | +0.8% | ¥6.47 | ¥6.54 | ¥6.39 | 9,106,400 | |
| ¥6.47 | 0.00 | 0.0% | ¥6.47 | ¥6.50 | ¥6.37 | 8,940,736 | |
| ¥6.47 | +0.22 | +3.5% | ¥6.21 | ¥6.48 | ¥6.19 | 13,686,900 | |
| ¥6.25 | +0.12 | +2.0% | ¥6.11 | ¥6.36 | ¥6.11 | 10,538,900 | |
| ¥6.13 | -0.01 | -0.2% | ¥6.09 | ¥6.18 | ¥6.06 | 5,174,000 | |
| ¥6.14 | 0.00 | 0.0% | ¥6.15 | ¥6.18 | ¥6.02 | 5,467,600 | |
| ¥6.14 | +0.16 | +2.7% | ¥5.93 | ¥6.17 | ¥5.89 | 6,943,000 | |
| ¥5.98 | -0.12 | -2.0% | ¥6.03 | ¥6.11 | ¥5.88 | 7,899,900 | |
| ¥6.10 | +0.05 | +0.8% | ¥6.00 | ¥6.10 | ¥5.91 | 8,808,000 | |
| ¥6.05 | -0.01 | -0.2% | ¥6.08 | ¥6.15 | ¥5.99 | 8,124,300 | |
| ¥6.06 | -0.25 | -4.0% | ¥6.17 | ¥6.23 | ¥6.00 | 17,142,648 | |
| ¥6.31 | -0.16 | -2.5% | ¥6.40 | ¥6.48 | ¥6.24 | 13,468,500 | |
| ¥6.47 | -0.01 | -0.2% | ¥6.42 | ¥6.47 | ¥6.29 | 14,650,864 | |
| ¥6.48 | +0.03 | +0.5% | ¥6.45 | ¥6.54 | ¥6.35 | 16,663,516 | |
| ¥6.45 | +0.02 | +0.3% | ¥6.46 | ¥6.48 | ¥6.33 | 19,857,451 | |
| ¥6.43 | -0.07 | -1.1% | ¥6.44 | ¥6.54 | ¥6.32 | 24,834,020 | |
| ¥6.50 | +0.33 | +5.3% | ¥6.14 | ¥6.76 | ¥6.08 | 37,716,152 | |
| ¥6.17 | +0.12 | +2.0% | ¥5.99 | ¥6.18 | ¥5.93 | 21,064,385 | |
| ¥6.05 | -0.01 | -0.2% | ¥6.03 | ¥6.13 | ¥5.87 | 22,018,816 | |
| ¥6.06 | -0.19 | -3.0% | ¥6.08 | ¥6.19 | ¥5.97 | 27,678,477 | |
| ¥6.25 | +0.01 | +0.2% | ¥5.99 | ¥6.50 | ¥5.87 | 44,786,176 | |
| ¥6.24 | +0.18 | +3.0% | ¥5.98 | ¥6.30 | ¥5.71 | 46,664,887 |
- Ticker
- Shenzhen:300305
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Jiangsu Yuxing Film Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Jiangsu Yuxing Film Technology Co., Ltd.