Stock listing
Shenzhen:300658 Xiamen Yanjan New Material Co. Ltd. (延江股份) 股价
Follow Xiamen Yanjan New Material Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300658
¥7.82 CNY +0.05 (+0.6%)
Close on Nov 4, 2026
- Day range
- ¥7.41 – ¥7.92 CNYNov 4, 2026
- Volume
- 10.51M sharesNov 4, 2026
- Market cap
- ¥2.60B CNYAt the close on Nov 4, 2026 · price × 332.8M shares outstanding
- 52-week range
- ¥7.41 – ¥31.00 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥70.39M CNYMedian day 6.77M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300658 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.82 | +0.05 | +0.6% | ¥7.84 | ¥7.92 | ¥7.41 | 10,513,422 | |
| ¥7.77 | -0.10 | -1.3% | ¥7.78 | ¥8.15 | ¥7.70 | 8,154,400 | |
| ¥7.87 | +0.19 | +2.5% | ¥7.78 | ¥7.94 | ¥7.57 | 9,374,236 | |
| ¥7.68 | -0.36 | -4.5% | ¥8.19 | ¥8.19 | ¥7.68 | 7,970,400 | |
| ¥8.04 | -0.37 | -4.4% | ¥8.44 | ¥8.48 | ¥8.04 | 6,288,300 | |
| ¥8.41 | +0.20 | +2.4% | ¥8.47 | ¥8.53 | ¥8.17 | 7,352,200 | |
| ¥8.21 | -0.38 | -4.4% | ¥8.59 | ¥8.70 | ¥8.21 | 5,541,309 | |
| ¥8.59 | -0.04 | -0.5% | ¥8.62 | ¥8.72 | ¥8.44 | 6,353,284 | |
| ¥8.63 | -0.09 | -1.0% | ¥8.50 | ¥8.68 | ¥8.05 | 9,254,339 | |
| ¥8.72 | -0.28 | -3.1% | ¥8.99 | ¥9.15 | ¥8.68 | 4,664,899 | |
| ¥9.00 | -0.23 | -2.5% | ¥9.23 | ¥9.39 | ¥8.98 | 3,672,510 | |
| ¥9.23 | +0.18 | +2.0% | ¥9.08 | ¥9.24 | ¥8.97 | 5,323,600 | |
| ¥9.05 | -0.19 | -2.1% | ¥9.14 | ¥9.28 | ¥8.71 | 5,994,060 | |
| ¥9.24 | +0.14 | +1.5% | ¥9.27 | ¥9.48 | ¥9.15 | 6,639,100 | |
| ¥9.10 | -0.61 | -6.3% | ¥9.45 | ¥9.59 | ¥9.03 | 6,605,540 | |
| ¥9.71 | -0.25 | -2.5% | ¥9.95 | ¥10.00 | ¥9.65 | 4,590,098 | |
| ¥9.96 | +0.05 | +0.5% | ¥9.73 | ¥10.09 | ¥9.45 | 5,713,700 | |
| ¥9.91 | -0.17 | -1.7% | ¥10.05 | ¥10.20 | ¥9.80 | 4,589,780 | |
| ¥10.08 | -0.01 | -0.1% | ¥10.11 | ¥10.11 | ¥9.48 | 7,023,040 | |
| ¥10.09 | -0.17 | -1.7% | ¥10.26 | ¥10.49 | ¥10.02 | 5,416,300 | |
| ¥10.26 | -0.15 | -1.4% | ¥10.50 | ¥10.59 | ¥10.25 | 4,744,000 | |
| ¥10.41 | +0.29 | +2.9% | ¥10.12 | ¥10.59 | ¥10.09 | 6,181,000 | |
| ¥10.12 | -0.44 | -4.2% | ¥10.65 | ¥10.65 | ¥10.10 | 5,676,210 | |
| ¥10.56 | -0.14 | -1.3% | ¥10.60 | ¥10.83 | ¥10.51 | 7,011,943 | |
| ¥10.70 | -0.23 | -2.1% | ¥10.81 | ¥10.91 | ¥10.62 | 5,431,500 | |
| ¥10.93 | +0.04 | +0.4% | ¥10.83 | ¥10.99 | ¥10.71 | 7,294,845 | |
| ¥10.89 | +0.45 | +4.3% | ¥10.47 | ¥10.96 | ¥10.46 | 10,270,315 | |
| ¥10.44 | +0.32 | +3.2% | ¥10.20 | ¥10.65 | ¥10.10 | 7,482,700 | |
| ¥10.12 | +0.04 | +0.4% | ¥10.14 | ¥10.21 | ¥9.91 | 6,674,810 | |
| ¥10.08 | +0.23 | +2.3% | ¥9.83 | ¥10.13 | ¥9.62 | 6,623,690 | |
| ¥9.85 | +0.03 | +0.3% | ¥9.91 | ¥10.02 | ¥9.72 | 7,664,840 | |
| ¥9.82 | +0.08 | +0.8% | ¥9.53 | ¥9.93 | ¥9.53 | 7,472,700 | |
| ¥9.74 | -0.29 | -2.9% | ¥10.20 | ¥10.20 | ¥9.56 | 8,239,344 | |
| ¥10.03 | -0.41 | -3.9% | ¥10.68 | ¥10.68 | ¥10.00 | 11,685,573 | |
| ¥10.44 | -0.16 | -1.5% | ¥10.75 | ¥10.75 | ¥10.43 | 5,844,800 | |
| ¥10.60 | +0.05 | +0.5% | ¥10.56 | ¥10.60 | ¥10.37 | 6,063,840 | |
| ¥10.55 | +0.19 | +1.8% | ¥10.41 | ¥10.70 | ¥10.32 | 8,686,779 | |
| ¥10.36 | +0.08 | +0.8% | ¥10.38 | ¥10.58 | ¥10.28 | 6,578,570 | |
| ¥10.28 | -0.07 | -0.7% | ¥10.44 | ¥10.58 | ¥10.27 | 6,459,856 | |
| ¥10.35 | -0.12 | -1.1% | ¥10.37 | ¥10.43 | ¥10.11 | 6,908,260 | |
| ¥10.47 | -0.05 | -0.5% | ¥10.57 | ¥10.65 | ¥10.32 | 6,932,400 | |
| ¥10.52 | +0.01 | +0.1% | ¥10.56 | ¥10.56 | ¥10.24 | 10,170,800 | |
| ¥10.51 | +0.14 | +1.4% | ¥10.51 | ¥10.55 | ¥10.21 | 6,333,580 | |
| ¥10.37 | +0.19 | +1.9% | ¥10.09 | ¥10.43 | ¥10.06 | 8,707,200 | |
| ¥10.18 | -0.47 | -4.4% | ¥10.66 | ¥10.67 | ¥10.12 | 11,100,280 | |
| ¥10.65 | +0.27 | +2.6% | ¥10.39 | ¥10.71 | ¥10.21 | 7,190,900 | |
| ¥10.38 | -0.20 | -1.9% | ¥10.68 | ¥10.77 | ¥10.25 | 5,917,126 | |
| ¥10.58 | -0.01 | -0.1% | ¥10.66 | ¥10.66 | ¥10.30 | 5,410,434 | |
| ¥10.59 | +0.15 | +1.4% | ¥10.74 | ¥10.83 | ¥10.50 | 5,985,340 | |
| ¥10.44 | -0.59 | -5.3% | ¥11.00 | ¥11.01 | ¥10.44 | 7,966,000 | |
| ¥11.03 | -0.13 | -1.2% | ¥11.20 | ¥11.24 | ¥10.82 | 6,062,800 | |
| ¥11.16 | +0.34 | +3.1% | ¥10.93 | ¥11.18 | ¥10.74 | 8,469,108 | |
| ¥10.82 | +0.03 | +0.3% | ¥10.86 | ¥10.95 | ¥10.70 | 6,769,600 | |
| ¥10.79 | -0.35 | -3.1% | ¥11.22 | ¥11.22 | ¥10.79 | 6,444,700 | |
| ¥11.14 | +0.18 | +1.6% | ¥11.05 | ¥11.17 | ¥10.89 | 4,697,970 | |
| ¥10.96 | -0.11 | -1.0% | ¥11.07 | ¥11.18 | ¥10.77 | 6,990,008 | |
| ¥11.07 | +0.37 | +3.5% | ¥10.81 | ¥11.13 | ¥10.57 | 10,057,020 | |
| ¥10.70 | +0.09 | +0.8% | ¥10.73 | ¥10.73 | ¥10.32 | 8,058,610 | |
| ¥10.61 | +0.17 | +1.6% | ¥10.49 | ¥10.70 | ¥10.36 | 7,818,870 | |
| ¥10.44 | +0.15 | +1.5% | ¥10.31 | ¥10.50 | ¥10.16 | 7,303,463 | |
| ¥10.29 | +0.10 | +1.0% | ¥10.20 | ¥10.34 | ¥10.04 | 9,025,696 |
- Ticker
- Shenzhen:300658
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 4, 2026
Xiamen Yanjan New Material's Share Trade To Halt From Jan 5
Latest news
Xiamen Yanjan New Material's Share Trade To Halt From Jan 5
Jan 4, 2026
Closed ¥14.82 (0.0%) on Jan 5, 2026
Xiamen Yanjan New Material Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Xiamen Yanjan New Material Co. Ltd.