Stock listing
Shenzhen:300706 Fujian Acetron New Materials Co. Ltd. (阿石创) 股价
Follow Fujian Acetron New Materials Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300706
¥34.93 CNY -1.75 (-4.8%)
Close on Nov 3, 2026
- Day range
- ¥34.69 – ¥36.88 CNYNov 3, 2026
- Volume
- 6.63M sharesNov 3, 2026
- Market cap
- ¥5.36B CNYAt the close on Nov 3, 2026 · price × 153.5M shares outstanding
- 52-week range
- ¥30.55 – ¥93.90 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥352.3M CNYMedian day 6.63M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300706 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥34.93 | -1.75 | -4.8% | ¥36.33 | ¥36.88 | ¥34.69 | 6,629,299 | |
| ¥36.68 | +1.53 | +4.4% | ¥35.60 | ¥37.26 | ¥35.21 | 8,034,788 | |
| ¥35.15 | -1.87 | -5.1% | ¥36.01 | ¥37.70 | ¥35.11 | 7,221,900 | |
| ¥37.02 | -1.22 | -3.2% | ¥38.24 | ¥38.39 | ¥36.81 | 6,411,272 | |
| ¥38.24 | +2.89 | +8.2% | ¥36.20 | ¥38.66 | ¥36.19 | 7,331,499 | |
| ¥35.35 | -1.80 | -4.8% | ¥37.50 | ¥38.35 | ¥35.35 | 3,768,918 | |
| ¥37.15 | -1.41 | -3.7% | ¥38.17 | ¥38.85 | ¥37.00 | 4,062,231 | |
| ¥38.56 | +0.66 | +1.7% | ¥37.00 | ¥38.86 | ¥34.87 | 7,321,471 | |
| ¥37.90 | -1.26 | -3.2% | ¥39.39 | ¥39.90 | ¥37.76 | 4,621,100 | |
| ¥39.16 | -0.36 | -0.9% | ¥39.98 | ¥40.09 | ¥38.97 | 3,998,100 | |
| ¥39.52 | +1.47 | +3.9% | ¥37.79 | ¥40.64 | ¥37.60 | 5,280,240 | |
| ¥38.05 | -0.68 | -1.8% | ¥38.33 | ¥38.78 | ¥36.74 | 4,553,400 | |
| ¥38.73 | -0.50 | -1.3% | ¥40.30 | ¥40.45 | ¥38.46 | 4,501,600 | |
| ¥39.23 | -1.20 | -3.0% | ¥38.46 | ¥39.93 | ¥38.07 | 5,022,100 | |
| ¥40.43 | -1.84 | -4.4% | ¥41.92 | ¥42.25 | ¥40.39 | 4,243,150 | |
| ¥42.27 | +0.25 | +0.6% | ¥41.13 | ¥42.88 | ¥39.38 | 6,445,420 | |
| ¥42.02 | -0.09 | -0.2% | ¥42.44 | ¥43.06 | ¥40.50 | 5,890,191 | |
| ¥42.11 | -1.69 | -3.9% | ¥43.93 | ¥43.93 | ¥40.04 | 5,976,800 | |
| ¥43.80 | -2.13 | -4.6% | ¥46.40 | ¥46.89 | ¥43.20 | 4,303,303 | |
| ¥45.93 | -1.81 | -3.8% | ¥48.59 | ¥48.60 | ¥45.79 | 4,068,775 | |
| ¥47.74 | -0.28 | -0.6% | ¥47.60 | ¥48.52 | ¥47.23 | 4,076,100 | |
| ¥48.02 | -2.34 | -4.6% | ¥50.05 | ¥50.46 | ¥47.56 | 5,634,426 | |
| ¥50.36 | -1.49 | -2.9% | ¥51.34 | ¥52.24 | ¥50.29 | 6,100,600 | |
| ¥51.85 | +1.44 | +2.9% | ¥50.42 | ¥52.20 | ¥50.20 | 8,241,710 | |
| ¥50.41 | -0.52 | -1.0% | ¥51.58 | ¥51.98 | ¥50.20 | 7,190,800 | |
| ¥50.93 | -0.32 | -0.6% | ¥51.70 | ¥51.75 | ¥50.57 | 5,940,820 | |
| ¥51.25 | +1.01 | +2.0% | ¥51.25 | ¥51.95 | ¥50.33 | 7,777,900 | |
| ¥50.24 | -1.05 | -2.0% | ¥50.80 | ¥51.88 | ¥50.08 | 7,762,600 | |
| ¥51.29 | +2.53 | +5.2% | ¥49.00 | ¥51.64 | ¥48.70 | 10,353,490 | |
| ¥48.76 | +0.65 | +1.4% | ¥47.67 | ¥50.00 | ¥47.67 | 8,553,500 | |
| ¥48.11 | +1.88 | +4.1% | ¥46.07 | ¥48.58 | ¥45.00 | 6,123,400 | |
| ¥46.23 | -0.65 | -1.4% | ¥46.00 | ¥46.56 | ¥44.20 | 4,737,800 | |
| ¥46.88 | -0.43 | -0.9% | ¥47.00 | ¥47.95 | ¥46.66 | 3,918,500 | |
| ¥47.31 | -0.29 | -0.6% | ¥48.01 | ¥49.10 | ¥46.96 | 4,576,200 | |
| ¥47.60 | -1.00 | -2.1% | ¥48.59 | ¥49.13 | ¥47.33 | 5,087,315 | |
| ¥48.60 | +1.68 | +3.6% | ¥47.86 | ¥49.26 | ¥47.05 | 6,385,500 | |
| ¥46.92 | -1.74 | -3.6% | ¥49.23 | ¥50.10 | ¥46.40 | 5,860,700 | |
| ¥48.66 | -0.18 | -0.4% | ¥49.38 | ¥49.43 | ¥48.00 | 4,633,100 | |
| ¥48.84 | -0.80 | -1.6% | ¥49.00 | ¥49.31 | ¥48.21 | 4,598,960 | |
| ¥49.64 | -2.32 | -4.5% | ¥51.91 | ¥52.15 | ¥49.18 | 6,790,900 | |
| ¥51.96 | +0.73 | +1.4% | ¥49.89 | ¥52.24 | ¥49.54 | 6,412,832 | |
| ¥51.23 | -1.49 | -2.8% | ¥52.96 | ¥53.60 | ¥51.19 | 7,113,195 | |
| ¥52.72 | +2.13 | +4.2% | ¥50.40 | ¥53.37 | ¥49.90 | 9,365,380 | |
| ¥50.59 | -1.31 | -2.5% | ¥51.93 | ¥52.25 | ¥49.55 | 8,098,800 | |
| ¥51.90 | -1.39 | -2.6% | ¥51.30 | ¥52.80 | ¥49.36 | 9,534,427 | |
| ¥53.29 | +0.87 | +1.7% | ¥53.43 | ¥54.16 | ¥51.74 | 10,910,478 | |
| ¥52.42 | +0.14 | +0.3% | ¥52.19 | ¥53.52 | ¥51.00 | 5,711,700 | |
| ¥52.28 | -0.43 | -0.8% | ¥53.72 | ¥53.86 | ¥51.70 | 6,675,660 | |
| ¥52.71 | -4.31 | -7.6% | ¥55.00 | ¥56.20 | ¥52.38 | 9,616,000 | |
| ¥57.02 | -0.35 | -0.6% | ¥58.05 | ¥58.53 | ¥55.96 | 9,792,905 | |
| ¥57.37 | +3.43 | +6.4% | ¥54.05 | ¥57.78 | ¥53.80 | 12,536,700 | |
| ¥53.94 | +1.37 | +2.6% | ¥53.77 | ¥53.99 | ¥52.50 | 7,195,100 | |
| ¥52.57 | -1.84 | -3.4% | ¥55.09 | ¥55.46 | ¥52.57 | 10,958,573 | |
| ¥54.41 | +1.38 | +2.6% | ¥53.49 | ¥55.60 | ¥53.04 | 11,553,600 | |
| ¥53.03 | -1.13 | -2.1% | ¥53.35 | ¥54.73 | ¥52.40 | 9,589,300 | |
| ¥54.16 | +0.56 | +1.0% | ¥53.98 | ¥55.00 | ¥52.54 | 13,222,900 | |
| ¥53.60 | +2.51 | +4.9% | ¥50.69 | ¥54.06 | ¥50.05 | 16,690,064 | |
| ¥51.09 | +2.38 | +4.9% | ¥48.00 | ¥51.50 | ¥47.40 | 15,507,200 | |
| ¥48.71 | +3.50 | +7.7% | ¥45.21 | ¥49.38 | ¥45.16 | 12,815,800 | |
| ¥45.21 | +3.04 | +7.2% | ¥42.39 | ¥45.64 | ¥41.79 | 10,312,400 | |
| ¥42.17 | -1.63 | -3.7% | ¥43.97 | ¥44.30 | ¥41.70 | 9,221,200 |
- Ticker
- Shenzhen:300706
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Fujian Acetron New Materials Co. Ltd.