Stock listing
Shenzhen:300481 Puyang Huicheng Electronic Material Co Ltd (濮阳惠成) 股价
Follow Puyang Huicheng Electronic Material Co Ltd into a list and get an email when it puts out news.
Share price · SZSE:300481
¥12.66 CNY -0.13 (-1.0%)
Close on Nov 4, 2026
- Day range
- ¥12.05 – ¥12.78 CNYNov 4, 2026
- Volume
- 18.61M sharesNov 4, 2026
- Market cap
- ¥3.69B CNYAt the close on Nov 4, 2026 · price × 291.9M shares outstanding
- 52-week range
- ¥11.65 – ¥22.82 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥110.5M CNYMedian day 7.06M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300481 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.66 | -0.13 | -1.0% | ¥12.78 | ¥12.78 | ¥12.05 | 18,605,505 | |
| ¥12.79 | +0.40 | +3.2% | ¥12.21 | ¥13.08 | ¥12.17 | 15,278,829 | |
| ¥12.39 | +0.39 | +3.3% | ¥12.12 | ¥12.75 | ¥11.94 | 9,489,711 | |
| ¥12.00 | +0.12 | +1.0% | ¥11.81 | ¥12.44 | ¥11.65 | 7,325,024 | |
| ¥11.88 | -0.28 | -2.3% | ¥12.05 | ¥12.16 | ¥11.86 | 4,499,168 | |
| ¥12.16 | +0.21 | +1.8% | ¥12.05 | ¥12.30 | ¥12.04 | 5,014,337 | |
| ¥11.95 | -0.68 | -5.4% | ¥12.57 | ¥12.70 | ¥11.95 | 7,786,332 | |
| ¥12.63 | -0.08 | -0.6% | ¥12.55 | ¥12.82 | ¥12.47 | 4,424,871 | |
| ¥12.71 | +0.18 | +1.4% | ¥12.39 | ¥12.78 | ¥11.91 | 8,196,716 | |
| ¥12.53 | -0.18 | -1.4% | ¥12.71 | ¥12.84 | ¥12.52 | 4,200,757 | |
| ¥12.71 | -0.01 | -0.1% | ¥12.74 | ¥12.93 | ¥12.64 | 3,637,713 | |
| ¥12.72 | +0.15 | +1.2% | ¥12.55 | ¥12.85 | ¥12.48 | 4,332,362 | |
| ¥12.57 | +0.13 | +1.0% | ¥12.30 | ¥12.69 | ¥12.30 | 4,919,398 | |
| ¥12.44 | -0.04 | -0.3% | ¥12.73 | ¥12.82 | ¥12.32 | 5,531,986 | |
| ¥12.48 | -0.36 | -2.8% | ¥12.34 | ¥12.70 | ¥12.28 | 5,845,377 | |
| ¥12.84 | -0.29 | -2.2% | ¥13.11 | ¥13.22 | ¥12.81 | 5,271,788 | |
| ¥13.13 | -0.06 | -0.5% | ¥13.03 | ¥13.26 | ¥12.80 | 7,063,073 | |
| ¥13.19 | -0.12 | -0.9% | ¥13.25 | ¥13.52 | ¥13.04 | 6,315,430 | |
| ¥13.31 | -0.04 | -0.3% | ¥13.27 | ¥13.61 | ¥12.82 | 7,562,330 | |
| ¥13.35 | +0.04 | +0.3% | ¥13.57 | ¥13.71 | ¥13.22 | 6,919,731 | |
| ¥13.31 | -0.21 | -1.6% | ¥13.58 | ¥13.72 | ¥13.26 | 6,871,083 | |
| ¥13.52 | 0.00 | 0.0% | ¥13.46 | ¥13.66 | ¥13.37 | 5,307,527 | |
| ¥13.52 | -0.52 | -3.7% | ¥14.06 | ¥14.08 | ¥13.32 | 7,086,063 | |
| ¥14.04 | -0.27 | -1.9% | ¥14.20 | ¥14.30 | ¥14.04 | 5,711,630 | |
| ¥14.31 | +0.14 | +1.0% | ¥14.17 | ¥14.34 | ¥14.13 | 6,970,782 | |
| ¥14.17 | -0.05 | -0.4% | ¥14.30 | ¥14.42 | ¥14.09 | 6,784,892 | |
| ¥14.22 | +0.07 | +0.5% | ¥14.17 | ¥14.45 | ¥14.00 | 9,294,276 | |
| ¥14.15 | +0.13 | +0.9% | ¥14.15 | ¥14.25 | ¥14.05 | 7,145,735 | |
| ¥14.02 | -0.13 | -0.9% | ¥14.12 | ¥14.36 | ¥13.92 | 7,751,788 | |
| ¥14.15 | +0.48 | +3.5% | ¥13.68 | ¥14.26 | ¥13.52 | 10,661,568 | |
| ¥13.67 | +0.06 | +0.4% | ¥13.56 | ¥13.78 | ¥13.43 | 5,545,060 | |
| ¥13.61 | +0.24 | +1.8% | ¥13.32 | ¥13.70 | ¥13.21 | 5,689,578 | |
| ¥13.37 | -0.22 | -1.6% | ¥13.49 | ¥13.49 | ¥13.10 | 6,632,613 | |
| ¥13.59 | -0.29 | -2.1% | ¥13.68 | ¥13.78 | ¥13.55 | 4,191,936 | |
| ¥13.88 | -0.02 | -0.1% | ¥13.87 | ¥14.05 | ¥13.79 | 5,123,806 | |
| ¥13.90 | -0.12 | -0.9% | ¥13.96 | ¥14.13 | ¥13.80 | 5,892,294 | |
| ¥14.02 | +0.11 | +0.8% | ¥13.91 | ¥14.14 | ¥13.91 | 4,253,598 | |
| ¥13.91 | -0.16 | -1.1% | ¥14.13 | ¥14.33 | ¥13.84 | 6,612,700 | |
| ¥14.07 | -0.12 | -0.8% | ¥14.25 | ¥14.32 | ¥13.99 | 5,280,570 | |
| ¥14.19 | -0.21 | -1.5% | ¥14.25 | ¥14.33 | ¥14.08 | 6,105,492 | |
| ¥14.40 | -0.05 | -0.3% | ¥14.40 | ¥14.49 | ¥14.20 | 6,666,477 | |
| ¥14.45 | +0.14 | +1.0% | ¥14.15 | ¥14.53 | ¥14.05 | 7,692,705 | |
| ¥14.31 | -0.03 | -0.2% | ¥14.28 | ¥14.59 | ¥14.26 | 7,639,015 | |
| ¥14.34 | +0.28 | +2.0% | ¥14.00 | ¥14.38 | ¥13.94 | 8,472,300 | |
| ¥14.06 | -0.06 | -0.4% | ¥14.12 | ¥14.20 | ¥13.90 | 5,741,354 | |
| ¥14.12 | +0.13 | +0.9% | ¥13.83 | ¥14.17 | ¥13.65 | 7,122,641 | |
| ¥13.99 | -0.23 | -1.6% | ¥14.20 | ¥14.35 | ¥13.74 | 8,617,334 | |
| ¥14.22 | +0.03 | +0.2% | ¥14.10 | ¥14.26 | ¥13.83 | 7,067,656 | |
| ¥14.19 | -0.04 | -0.3% | ¥14.48 | ¥14.57 | ¥14.15 | 8,714,920 | |
| ¥14.23 | -0.89 | -5.9% | ¥14.81 | ¥15.06 | ¥14.19 | 12,787,812 | |
| ¥15.12 | -0.12 | -0.8% | ¥15.18 | ¥15.39 | ¥14.88 | 17,420,114 | |
| ¥15.24 | +1.17 | +8.3% | ¥14.73 | ¥15.50 | ¥14.51 | 28,505,034 | |
| ¥14.07 | +0.16 | +1.2% | ¥14.01 | ¥14.31 | ¥13.96 | 7,557,739 | |
| ¥13.91 | -0.43 | -3.0% | ¥14.40 | ¥14.43 | ¥13.91 | 8,936,167 | |
| ¥14.34 | +0.54 | +3.9% | ¥13.77 | ¥14.63 | ¥13.77 | 12,890,014 | |
| ¥13.80 | -0.21 | -1.5% | ¥13.99 | ¥13.99 | ¥13.79 | 6,350,394 | |
| ¥14.01 | -0.09 | -0.6% | ¥14.15 | ¥14.16 | ¥13.81 | 8,585,440 | |
| ¥14.10 | +0.14 | +1.0% | ¥13.89 | ¥14.14 | ¥13.57 | 11,896,743 | |
| ¥13.96 | +0.03 | +0.2% | ¥13.74 | ¥14.00 | ¥13.69 | 11,179,845 | |
| ¥13.93 | +0.37 | +2.7% | ¥13.51 | ¥14.02 | ¥13.47 | 15,513,409 | |
| ¥13.56 | +0.26 | +2.0% | ¥13.39 | ¥13.60 | ¥13.25 | 10,635,515 |
- Ticker
- Shenzhen:300481
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Puyang Huicheng Electronic Material Co Ltd on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Puyang Huicheng Electronic Material Co Ltd.