Stock listing
Shenzhen:300804 Yingde Greatchem Chemicals Co., Ltd. (广康生化) 股价
Follow Yingde Greatchem Chemicals Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300804
¥36.88 CNY +2.33 (+6.7%)
Close on Nov 5, 2026
- Day range
- ¥34.81 – ¥37.00 CNYNov 5, 2026
- Volume
- 935,296 sharesNov 5, 2026
- Market cap
- ¥2.73B CNYAt the close on Nov 5, 2026 · price × 74.00M shares outstanding
- 52-week range
- ¥26.72 – ¥58.23 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥67.96M CNYMedian day 1.20M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300804 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥36.88 | +2.33 | +6.7% | ¥35.16 | ¥37.00 | ¥34.81 | 935,296 | |
| ¥34.55 | +0.46 | +1.3% | ¥34.46 | ¥34.96 | ¥32.85 | 1,145,400 | |
| ¥34.09 | -1.10 | -3.1% | ¥35.16 | ¥35.39 | ¥33.74 | 960,000 | |
| ¥35.19 | +0.44 | +1.3% | ¥34.68 | ¥35.32 | ¥33.38 | 1,208,026 | |
| ¥34.75 | -2.25 | -6.1% | ¥36.35 | ¥37.71 | ¥34.71 | 1,412,767 | |
| ¥37.00 | -1.76 | -4.5% | ¥38.40 | ¥38.69 | ¥36.72 | 907,400 | |
| ¥38.76 | +0.11 | +0.3% | ¥40.45 | ¥40.50 | ¥37.82 | 879,000 | |
| ¥38.65 | -2.68 | -6.5% | ¥41.37 | ¥41.71 | ¥38.65 | 1,276,600 | |
| ¥41.33 | -0.12 | -0.3% | ¥40.45 | ¥42.67 | ¥39.38 | 2,766,936 | |
| ¥41.45 | +0.12 | +0.3% | ¥40.45 | ¥42.00 | ¥38.00 | 1,599,513 | |
| ¥41.33 | -1.07 | -2.5% | ¥43.00 | ¥43.95 | ¥41.24 | 969,700 | |
| ¥42.40 | -0.72 | -1.7% | ¥43.00 | ¥43.90 | ¥42.15 | 746,700 | |
| ¥43.12 | +0.86 | +2.0% | ¥43.00 | ¥44.66 | ¥41.51 | 1,366,398 | |
| ¥42.26 | +0.48 | +1.1% | ¥43.00 | ¥43.00 | ¥39.81 | 1,357,800 | |
| ¥41.78 | -0.55 | -1.3% | ¥43.00 | ¥43.78 | ¥41.50 | 1,654,898 | |
| ¥42.33 | -0.96 | -2.2% | ¥41.99 | ¥43.76 | ¥34.63 | 1,849,628 | |
| ¥43.29 | -1.85 | -4.1% | ¥44.90 | ¥46.09 | ¥43.01 | 1,799,059 | |
| ¥45.14 | +0.12 | +0.3% | ¥44.50 | ¥45.86 | ¥42.80 | 2,293,654 | |
| ¥45.02 | -1.04 | -2.3% | ¥46.52 | ¥47.69 | ¥43.62 | 2,740,492 | |
| ¥46.06 | -0.56 | -1.2% | ¥46.60 | ¥47.16 | ¥43.43 | 4,071,294 | |
| ¥46.62 | -8.79 | -15.9% | ¥54.00 | ¥54.00 | ¥46.05 | 5,113,702 | |
| ¥55.41 | +6.15 | +12.5% | ¥49.26 | ¥58.23 | ¥48.52 | 5,816,336 | |
| ¥49.26 | +4.91 | +11.1% | ¥43.73 | ¥50.00 | ¥43.73 | 2,763,903 | |
| ¥44.35 | -1.41 | -3.1% | ¥45.00 | ¥45.49 | ¥43.66 | 941,960 | |
| ¥45.76 | -1.00 | -2.1% | ¥48.01 | ¥48.65 | ¥45.38 | 1,025,500 | |
| ¥46.76 | +1.95 | +4.4% | ¥44.81 | ¥47.46 | ¥44.32 | 1,460,700 | |
| ¥44.81 | -1.36 | -2.9% | ¥46.01 | ¥46.71 | ¥44.35 | 978,658 | |
| ¥46.17 | +0.72 | +1.6% | ¥45.45 | ¥46.85 | ¥45.14 | 1,351,601 | |
| ¥45.45 | +0.15 | +0.3% | ¥45.17 | ¥46.00 | ¥43.77 | 1,377,338 | |
| ¥45.30 | +0.55 | +1.2% | ¥44.82 | ¥45.50 | ¥43.43 | 1,380,304 | |
| ¥44.75 | +3.21 | +7.7% | ¥43.54 | ¥45.45 | ¥41.00 | 2,939,554 | |
| ¥41.54 | -0.75 | -1.8% | ¥42.29 | ¥42.92 | ¥41.28 | 931,214 | |
| ¥42.29 | +1.66 | +4.1% | ¥40.64 | ¥42.53 | ¥40.46 | 1,129,300 | |
| ¥40.63 | -3.47 | -7.9% | ¥44.00 | ¥44.88 | ¥40.48 | 1,416,700 | |
| ¥44.10 | -0.74 | -1.7% | ¥44.70 | ¥45.60 | ¥43.33 | 1,502,438 | |
| ¥44.84 | -0.81 | -1.8% | ¥45.60 | ¥48.50 | ¥44.46 | 2,076,200 | |
| ¥45.65 | +0.40 | +0.9% | ¥45.25 | ¥46.48 | ¥44.80 | 869,100 | |
| ¥45.25 | +0.17 | +0.4% | ¥44.99 | ¥45.50 | ¥44.56 | 669,200 | |
| ¥45.08 | -0.77 | -1.7% | ¥45.88 | ¥46.77 | ¥44.80 | 900,700 | |
| ¥45.85 | +0.70 | +1.6% | ¥45.59 | ¥46.19 | ¥44.83 | 932,500 | |
| ¥45.15 | +0.74 | +1.7% | ¥44.40 | ¥46.19 | ¥43.88 | 905,600 | |
| ¥44.41 | -1.19 | -2.6% | ¥46.50 | ¥46.50 | ¥44.22 | 1,195,900 | |
| ¥45.60 | +0.84 | +1.9% | ¥44.73 | ¥46.16 | ¥43.85 | 1,093,400 | |
| ¥44.76 | +0.56 | +1.3% | ¥44.20 | ¥45.18 | ¥43.46 | 1,200,800 | |
| ¥44.20 | +0.83 | +1.9% | ¥43.57 | ¥44.20 | ¥43.01 | 954,700 | |
| ¥43.37 | -0.06 | -0.1% | ¥43.34 | ¥43.58 | ¥42.80 | 448,900 | |
| ¥43.43 | +0.86 | +2.0% | ¥42.57 | ¥43.90 | ¥42.00 | 721,100 | |
| ¥42.57 | -0.58 | -1.3% | ¥42.54 | ¥43.19 | ¥42.03 | 841,300 | |
| ¥43.15 | -0.01 | 0.0% | ¥43.29 | ¥43.99 | ¥42.35 | 728,400 | |
| ¥43.16 | +1.16 | +2.8% | ¥43.36 | ¥43.48 | ¥42.01 | 658,800 | |
| ¥42.00 | -2.00 | -4.5% | ¥43.85 | ¥43.86 | ¥42.00 | 1,071,436 | |
| ¥44.00 | +0.34 | +0.8% | ¥43.79 | ¥44.80 | ¥43.31 | 1,201,200 | |
| ¥43.66 | +0.88 | +2.1% | ¥43.41 | ¥44.26 | ¥42.65 | 1,215,900 | |
| ¥42.78 | +0.13 | +0.3% | ¥43.01 | ¥43.24 | ¥41.88 | 955,900 | |
| ¥42.65 | -0.98 | -2.2% | ¥43.70 | ¥44.75 | ¥42.36 | 1,199,236 | |
| ¥43.63 | +0.95 | +2.2% | ¥42.68 | ¥44.09 | ¥41.80 | 1,435,137 | |
| ¥42.68 | -1.22 | -2.8% | ¥43.16 | ¥43.81 | ¥41.78 | 1,953,209 | |
| ¥43.90 | +3.25 | +8.0% | ¥40.10 | ¥44.15 | ¥39.77 | 2,865,000 | |
| ¥40.65 | -0.17 | -0.4% | ¥40.44 | ¥42.20 | ¥39.17 | 2,560,685 | |
| ¥40.82 | +2.20 | +5.7% | ¥39.17 | ¥41.60 | ¥38.30 | 2,527,507 | |
| ¥38.62 | +0.26 | +0.7% | ¥38.36 | ¥38.85 | ¥37.87 | 1,038,100 |
- Ticker
- Shenzhen:300804
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Yingde Greatchem Chemicals Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Fertilizers & crop chemicals
- News releases
- 1 in all · newest Oct 14, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Yingde Greatchem Chemicals Co., Ltd.