Stock listing
Shenzhen:300758 Anshan Hifichem Co., Ltd. (七彩化学) 股价
Follow Anshan Hifichem Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300758
¥10.25 CNY +0.21 (+2.1%)
Close on Nov 2, 2026
- Day range
- ¥9.90 – ¥10.29 CNYNov 2, 2026
- Volume
- 5.82M sharesNov 2, 2026
- Market cap
- ¥4.09B CNYAt the close on Nov 2, 2026 · price × 399.1M shares outstanding
- 52-week range
- ¥8.83 – ¥21.60 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥108.6M CNYMedian day 7.06M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300758 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.25 | +0.21 | +2.1% | ¥10.11 | ¥10.29 | ¥9.90 | 5,820,000 | |
| ¥10.04 | -0.29 | -2.8% | ¥10.20 | ¥10.52 | ¥10.03 | 5,736,826 | |
| ¥10.33 | -0.26 | -2.5% | ¥10.52 | ¥10.64 | ¥10.32 | 5,085,400 | |
| ¥10.59 | +0.29 | +2.8% | ¥10.40 | ¥10.93 | ¥10.31 | 6,854,700 | |
| ¥10.30 | -0.47 | -4.4% | ¥10.75 | ¥10.85 | ¥10.29 | 5,213,612 | |
| ¥10.77 | -0.26 | -2.4% | ¥10.91 | ¥11.08 | ¥10.69 | 6,515,102 | |
| ¥11.03 | +0.46 | +4.4% | ¥10.75 | ¥11.06 | ¥10.08 | 12,016,753 | |
| ¥10.57 | -0.33 | -3.0% | ¥10.86 | ¥11.09 | ¥10.50 | 8,255,300 | |
| ¥10.90 | -0.36 | -3.2% | ¥11.29 | ¥11.30 | ¥10.86 | 8,013,700 | |
| ¥11.26 | -0.26 | -2.3% | ¥11.40 | ¥11.42 | ¥11.09 | 10,136,900 | |
| ¥11.52 | +0.34 | +3.0% | ¥11.07 | ¥11.63 | ¥10.77 | 12,808,055 | |
| ¥11.18 | -0.11 | -1.0% | ¥11.51 | ¥11.67 | ¥11.10 | 10,273,791 | |
| ¥11.29 | -0.19 | -1.7% | ¥10.98 | ¥11.68 | ¥10.89 | 15,209,980 | |
| ¥11.48 | -0.47 | -3.9% | ¥11.95 | ¥12.44 | ¥11.46 | 21,172,820 | |
| ¥11.95 | +0.52 | +4.5% | ¥11.25 | ¥12.14 | ¥11.17 | 24,289,564 | |
| ¥11.43 | -0.36 | -3.1% | ¥11.71 | ¥11.71 | ¥11.36 | 8,847,840 | |
| ¥11.79 | +0.25 | +2.2% | ¥11.44 | ¥11.81 | ¥11.35 | 12,953,945 | |
| ¥11.54 | +0.30 | +2.7% | ¥11.21 | ¥11.72 | ¥11.21 | 9,194,200 | |
| ¥11.24 | +0.15 | +1.4% | ¥11.12 | ¥11.65 | ¥11.06 | 7,749,797 | |
| ¥11.09 | +0.10 | +0.9% | ¥10.96 | ¥11.16 | ¥10.88 | 4,408,400 | |
| ¥10.99 | -0.32 | -2.8% | ¥11.27 | ¥11.37 | ¥10.87 | 5,620,615 | |
| ¥11.31 | -0.12 | -1.0% | ¥11.43 | ¥11.48 | ¥11.27 | 3,487,400 | |
| ¥11.43 | -0.07 | -0.6% | ¥11.54 | ¥11.57 | ¥11.37 | 3,958,405 | |
| ¥11.50 | -0.01 | -0.1% | ¥11.50 | ¥11.59 | ¥11.45 | 5,374,200 | |
| ¥11.51 | +0.21 | +1.9% | ¥11.27 | ¥11.57 | ¥11.16 | 5,532,200 | |
| ¥11.30 | +0.12 | +1.1% | ¥11.23 | ¥11.36 | ¥11.22 | 4,369,430 | |
| ¥11.18 | -0.09 | -0.8% | ¥11.20 | ¥11.35 | ¥11.08 | 5,136,000 | |
| ¥11.27 | +0.28 | +2.5% | ¥10.93 | ¥11.38 | ¥10.90 | 5,796,787 | |
| ¥10.99 | -0.08 | -0.7% | ¥10.96 | ¥11.13 | ¥10.92 | 4,820,800 | |
| ¥11.07 | +0.07 | +0.6% | ¥10.89 | ¥11.14 | ¥10.80 | 4,862,640 | |
| ¥11.00 | -0.16 | -1.4% | ¥11.00 | ¥11.11 | ¥10.80 | 6,803,958 | |
| ¥11.16 | -0.25 | -2.2% | ¥11.33 | ¥11.46 | ¥11.12 | 6,342,145 | |
| ¥11.41 | -0.25 | -2.1% | ¥11.68 | ¥11.69 | ¥11.34 | 7,850,750 | |
| ¥11.66 | +0.21 | +1.8% | ¥11.48 | ¥11.83 | ¥11.36 | 9,848,060 | |
| ¥11.45 | +0.06 | +0.5% | ¥11.41 | ¥11.52 | ¥11.39 | 6,271,040 | |
| ¥11.39 | -0.16 | -1.4% | ¥11.58 | ¥11.72 | ¥11.32 | 9,700,227 | |
| ¥11.55 | -0.18 | -1.5% | ¥11.82 | ¥11.83 | ¥11.48 | 11,966,638 | |
| ¥11.73 | -0.55 | -4.5% | ¥12.05 | ¥12.17 | ¥11.56 | 18,301,451 | |
| ¥12.28 | +0.72 | +6.2% | ¥11.72 | ¥12.49 | ¥11.58 | 26,863,500 | |
| ¥11.56 | +0.01 | +0.1% | ¥11.31 | ¥11.60 | ¥11.30 | 10,048,700 | |
| ¥11.55 | +0.07 | +0.6% | ¥11.45 | ¥11.58 | ¥11.32 | 13,143,600 | |
| ¥11.48 | -0.01 | -0.1% | ¥11.36 | ¥11.65 | ¥11.26 | 14,527,740 | |
| ¥11.49 | +0.06 | +0.5% | ¥11.28 | ¥11.99 | ¥11.17 | 20,842,500 | |
| ¥11.43 | +0.10 | +0.9% | ¥11.10 | ¥11.43 | ¥11.00 | 15,465,442 | |
| ¥11.33 | +0.55 | +5.1% | ¥10.95 | ¥11.44 | ¥10.89 | 23,248,885 | |
| ¥10.78 | +0.10 | +0.9% | ¥10.72 | ¥10.79 | ¥10.42 | 4,363,229 | |
| ¥10.68 | +0.14 | +1.3% | ¥10.66 | ¥10.74 | ¥10.56 | 3,759,596 | |
| ¥10.54 | -0.32 | -2.9% | ¥10.78 | ¥10.80 | ¥10.51 | 5,925,112 | |
| ¥10.86 | -0.19 | -1.7% | ¥11.05 | ¥11.05 | ¥10.72 | 6,789,500 | |
| ¥11.05 | +0.13 | +1.2% | ¥10.93 | ¥11.07 | ¥10.77 | 6,724,130 | |
| ¥10.92 | +0.10 | +0.9% | ¥10.83 | ¥10.99 | ¥10.76 | 5,862,100 | |
| ¥10.82 | -0.22 | -2.0% | ¥11.00 | ¥11.12 | ¥10.82 | 6,230,698 | |
| ¥11.04 | +0.11 | +1.0% | ¥10.94 | ¥11.16 | ¥10.83 | 7,271,340 | |
| ¥10.93 | -0.33 | -2.9% | ¥11.19 | ¥11.21 | ¥10.90 | 11,607,463 | |
| ¥11.26 | -0.13 | -1.1% | ¥11.32 | ¥11.39 | ¥10.90 | 16,177,851 | |
| ¥11.39 | +0.99 | +9.5% | ¥10.38 | ¥12.00 | ¥10.17 | 27,481,027 | |
| ¥10.40 | -0.02 | -0.2% | ¥10.38 | ¥10.45 | ¥10.10 | 7,638,230 | |
| ¥10.42 | +0.17 | +1.7% | ¥10.23 | ¥10.44 | ¥10.20 | 5,883,701 | |
| ¥10.25 | +0.09 | +0.9% | ¥10.18 | ¥10.30 | ¥10.10 | 4,875,810 | |
| ¥10.16 | +0.27 | +2.7% | ¥9.90 | ¥10.17 | ¥9.90 | 6,181,210 |
- Ticker
- Shenzhen:300758
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Anshan Hifichem Co., Ltd.