Stock listing

Shenzhen:300741 Huabao Flavours & Fragrances Co., Ltd. (华宝股份) 股价

Follow Huabao Flavours & Fragrances Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300741

¥17.66 CNY -0.18 (-1.0%)

Close on Nov 6, 2026

Past year -1.7% · daily closes, Nov 6, 2025 – Nov 6, 2026, adjusted for splits
Day range
¥16.58 – ¥18.06 CNYNov 6, 2026
Volume
7.30M sharesNov 6, 2026
Market cap
¥10.88B CNYAt the close on Nov 6, 2026 · price × 615.9M shares outstanding
52-week range
¥12.01 – ¥30.05 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
Traded on an average day
¥244.0M CNYMedian day 7.19M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Huabao Flavours & Fragrances Co., Ltd. logo

Daily closes

Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300741 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥17.66-0.18-1.0%¥16.92¥18.06¥16.587,299,525
¥17.84+0.47+2.7%¥17.38¥18.11¥17.207,840,653
¥17.37+0.20+1.2%¥17.10¥17.50¥16.656,634,890
¥17.17-0.18-1.0%¥17.20¥17.49¥16.875,438,000
¥17.35+0.74+4.5%¥16.59¥17.59¥16.227,043,900
¥16.61-0.44-2.6%¥16.80¥17.55¥16.187,191,494
¥17.05-0.89-5.0%¥17.87¥17.93¥16.886,574,300
¥17.94+0.01+0.1%¥18.00¥18.21¥17.645,823,700
¥17.93-0.97-5.1%¥19.07¥19.07¥17.926,727,369
¥18.90-0.42-2.2%¥19.13¥19.28¥18.606,060,300
¥19.32+0.36+1.9%¥18.77¥19.37¥18.169,298,109
¥18.96-1.04-5.2%¥20.02¥20.33¥18.915,386,492
¥20.00-0.50-2.4%¥20.56¥20.68¥19.904,669,404
¥20.50+0.15+0.7%¥20.33¥20.67¥20.076,185,400
¥20.35-0.64-3.0%¥20.80¥20.80¥19.669,235,288
¥20.99+0.22+1.1%¥21.00¥21.33¥20.689,608,052
¥20.77-1.14-5.2%¥21.34¥21.83¥20.639,288,419
¥21.91-0.90-3.9%¥22.70¥22.78¥21.778,612,875
¥22.81+0.15+0.7%¥22.07¥23.06¥21.5012,953,923
¥22.66-0.73-3.1%¥23.17¥23.98¥22.5815,578,772
¥23.39-0.21-0.9%¥23.41¥23.60¥22.0114,151,992
¥23.60-1.13-4.6%¥24.31¥24.53¥23.2018,343,031
¥24.73-0.70-2.8%¥25.67¥25.70¥24.5023,097,111
¥25.43-0.07-0.3%¥25.59¥27.39¥24.6523,580,170
¥25.50-1.10-4.1%¥27.00¥27.00¥24.7026,098,279
¥26.60-2.99-10.1%¥29.30¥29.80¥26.5730,800,857
¥29.59+0.10+0.3%¥28.40¥30.05¥28.1127,763,029
¥29.49+3.49+13.4%¥25.86¥29.83¥25.4832,924,195
¥26.00+0.85+3.4%¥24.50¥27.43¥24.2136,379,320
¥25.15-2.02-7.4%¥27.65¥28.44¥23.6940,597,129
¥27.17+4.53+20.0%¥23.20¥27.17¥22.0831,779,629
¥22.64+1.65+7.9%¥20.80¥22.99¥20.8017,164,518
¥20.99-0.09-0.4%¥21.01¥21.90¥20.5114,487,046
¥21.08+1.28+6.5%¥20.20¥22.58¥20.0020,432,477
¥19.80+0.55+2.9%¥19.14¥20.30¥18.9014,626,831
¥19.25-0.15-0.8%¥19.90¥20.10¥18.8411,452,974
¥19.40+0.06+0.3%¥19.34¥19.81¥18.8417,667,008
¥19.34+0.86+4.7%¥18.30¥19.65¥18.1816,926,713
¥18.48+1.60+9.5%¥16.81¥18.52¥16.6916,725,459
¥16.88+1.08+6.8%¥15.70¥17.25¥15.5114,140,526
¥15.80+0.42+2.7%¥15.40¥15.86¥15.305,797,618
¥15.38+0.38+2.5%¥14.90¥15.44¥14.854,765,370
¥15.00+0.27+1.8%¥14.65¥15.18¥14.605,455,621
¥14.73+0.70+5.0%¥13.95¥14.95¥13.957,620,521
¥14.03+0.13+0.9%¥13.94¥14.19¥13.803,626,035
¥13.90+0.14+1.0%¥13.84¥13.99¥13.723,669,935
¥13.76+0.24+1.8%¥13.49¥13.95¥13.433,265,121
¥13.52+0.17+1.3%¥13.28¥13.58¥13.281,478,440
¥13.35-0.08-0.6%¥13.37¥13.59¥13.281,711,260
¥13.43-0.21-1.5%¥13.59¥13.60¥13.182,493,873
¥13.64+0.45+3.4%¥13.29¥13.68¥13.202,805,475
¥13.19-0.48-3.5%¥13.59¥13.60¥13.162,383,245
¥13.67+0.21+1.6%¥13.45¥13.71¥13.452,952,300
¥13.46+0.18+1.4%¥13.30¥13.51¥13.132,000,444
¥13.28-0.06-0.4%¥13.34¥13.39¥13.181,159,073
¥13.34-0.18-1.3%¥13.41¥13.52¥13.301,592,591
¥13.52+0.10+0.7%¥13.42¥13.59¥13.361,810,700
¥13.42-0.08-0.6%¥13.50¥13.53¥13.391,918,500
¥13.50+0.22+1.7%¥13.27¥13.59¥13.192,576,700
¥13.28+0.07+0.5%¥13.21¥13.31¥12.902,146,922
¥13.21-0.19-1.4%¥13.41¥13.48¥13.122,247,301
Ticker
Shenzhen:300741
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Huabao Flavours & Fragrances Co., Ltd.