Stock listing
Shenzhen:300886 Anhui Hyea Aromas Co., Ltd. (华业香料) 股价
Follow Anhui Hyea Aromas Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300886
¥21.90 CNY -0.28 (-1.3%)
Close on Nov 3, 2026
- Day range
- ¥21.55 – ¥22.55 CNYNov 3, 2026
- Volume
- 1.49M sharesNov 3, 2026
- Market cap
- ¥1.65B CNYAt the close on Nov 3, 2026 · price × 75.12M shares outstanding
- 52-week range
- ¥18.60 – ¥31.99 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥46.29M CNYMedian day 1.49M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300886 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥21.90 | -0.28 | -1.3% | ¥21.83 | ¥22.55 | ¥21.55 | 1,493,900 | |
| ¥22.18 | +0.76 | +3.5% | ¥21.83 | ¥22.28 | ¥20.87 | 2,317,200 | |
| ¥21.42 | -0.84 | -3.8% | ¥21.83 | ¥22.81 | ¥21.28 | 1,820,500 | |
| ¥22.26 | -0.44 | -1.9% | ¥22.73 | ¥23.07 | ¥22.20 | 1,708,000 | |
| ¥22.70 | +0.09 | +0.4% | ¥22.61 | ¥23.30 | ¥22.52 | 1,888,538 | |
| ¥22.61 | -0.94 | -4.0% | ¥23.50 | ¥23.99 | ¥22.60 | 2,230,390 | |
| ¥23.55 | +0.26 | +1.1% | ¥23.50 | ¥23.80 | ¥22.65 | 4,813,423 | |
| ¥23.29 | +1.84 | +8.6% | ¥22.40 | ¥24.00 | ¥21.51 | 6,299,400 | |
| ¥21.45 | -0.63 | -2.9% | ¥22.08 | ¥22.35 | ¥21.45 | 962,650 | |
| ¥22.08 | -0.20 | -0.9% | ¥22.40 | ¥22.68 | ¥21.91 | 956,500 | |
| ¥22.28 | +0.35 | +1.6% | ¥21.73 | ¥22.39 | ¥21.50 | 981,950 | |
| ¥21.93 | -0.31 | -1.4% | ¥22.31 | ¥22.36 | ¥21.11 | 1,428,350 | |
| ¥22.24 | +0.45 | +2.1% | ¥22.40 | ¥22.93 | ¥22.01 | 1,307,000 | |
| ¥21.79 | -0.54 | -2.4% | ¥21.68 | ¥22.34 | ¥21.52 | 1,549,856 | |
| ¥22.33 | -1.03 | -4.4% | ¥23.41 | ¥23.67 | ¥22.20 | 1,220,200 | |
| ¥23.36 | +0.44 | +1.9% | ¥22.40 | ¥23.52 | ¥21.72 | 1,584,770 | |
| ¥22.92 | -0.22 | -1.0% | ¥23.26 | ¥23.38 | ¥22.60 | 1,126,820 | |
| ¥23.14 | -0.48 | -2.0% | ¥23.64 | ¥23.72 | ¥22.19 | 1,659,151 | |
| ¥23.62 | -0.10 | -0.4% | ¥23.72 | ¥24.25 | ¥23.36 | 1,129,450 | |
| ¥23.72 | -0.34 | -1.4% | ¥24.06 | ¥24.21 | ¥23.55 | 781,600 | |
| ¥24.06 | +0.41 | +1.7% | ¥23.65 | ¥24.26 | ¥23.54 | 1,298,600 | |
| ¥23.65 | -0.32 | -1.3% | ¥23.97 | ¥24.45 | ¥23.60 | 1,245,016 | |
| ¥23.97 | -0.36 | -1.5% | ¥24.20 | ¥24.68 | ¥23.94 | 1,303,500 | |
| ¥24.33 | -0.21 | -0.9% | ¥24.41 | ¥24.54 | ¥24.00 | 1,759,900 | |
| ¥24.54 | +0.70 | +2.9% | ¥23.94 | ¥25.50 | ¥23.53 | 3,039,550 | |
| ¥23.84 | +0.98 | +4.3% | ¥22.90 | ¥24.18 | ¥22.62 | 2,644,950 | |
| ¥22.86 | -0.77 | -3.3% | ¥23.49 | ¥23.71 | ¥22.80 | 2,251,000 | |
| ¥23.63 | +1.19 | +5.3% | ¥22.27 | ¥23.75 | ¥22.11 | 3,489,500 | |
| ¥22.44 | +0.18 | +0.8% | ¥22.00 | ¥22.60 | ¥21.99 | 1,718,900 | |
| ¥22.26 | -1.62 | -6.8% | ¥23.50 | ¥23.74 | ¥22.22 | 3,579,242 | |
| ¥23.88 | +1.68 | +7.6% | ¥22.30 | ¥24.92 | ¥21.90 | 4,376,600 | |
| ¥22.20 | -0.79 | -3.4% | ¥22.80 | ¥22.80 | ¥21.76 | 1,712,791 | |
| ¥22.99 | -0.58 | -2.5% | ¥23.60 | ¥23.68 | ¥22.85 | 1,054,600 | |
| ¥23.57 | -0.14 | -0.6% | ¥23.61 | ¥24.08 | ¥23.34 | 1,309,526 | |
| ¥23.71 | +0.23 | +1.0% | ¥23.57 | ¥23.88 | ¥23.41 | 992,920 | |
| ¥23.48 | +0.08 | +0.3% | ¥23.40 | ¥23.77 | ¥23.28 | 919,600 | |
| ¥23.40 | +0.10 | +0.4% | ¥23.29 | ¥23.82 | ¥23.08 | 1,387,730 | |
| ¥23.30 | -0.90 | -3.7% | ¥24.22 | ¥24.35 | ¥23.30 | 2,208,500 | |
| ¥24.20 | -0.54 | -2.2% | ¥24.66 | ¥24.88 | ¥23.89 | 2,711,400 | |
| ¥24.74 | -0.18 | -0.7% | ¥24.92 | ¥25.15 | ¥24.74 | 1,234,400 | |
| ¥24.92 | +0.37 | +1.5% | ¥24.42 | ¥24.99 | ¥24.30 | 1,327,041 | |
| ¥24.55 | +0.06 | +0.2% | ¥24.47 | ¥24.70 | ¥24.19 | 956,600 | |
| ¥24.49 | -0.08 | -0.3% | ¥24.59 | ¥24.66 | ¥24.34 | 771,258 | |
| ¥24.57 | -0.12 | -0.5% | ¥24.56 | ¥24.83 | ¥24.25 | 887,850 | |
| ¥24.69 | +0.34 | +1.4% | ¥24.17 | ¥24.85 | ¥24.08 | 1,114,839 | |
| ¥24.35 | -0.19 | -0.8% | ¥24.83 | ¥24.86 | ¥24.05 | 1,299,675 | |
| ¥24.54 | -0.26 | -1.0% | ¥24.80 | ¥24.85 | ¥23.85 | 2,290,100 | |
| ¥24.80 | +0.59 | +2.4% | ¥24.22 | ¥25.35 | ¥24.22 | 1,744,300 | |
| ¥24.21 | -0.75 | -3.0% | ¥24.59 | ¥24.92 | ¥23.70 | 2,714,200 | |
| ¥24.96 | -1.04 | -4.0% | ¥25.86 | ¥26.00 | ¥24.83 | 2,400,700 | |
| ¥26.00 | +1.55 | +6.3% | ¥24.46 | ¥26.23 | ¥24.46 | 4,521,981 | |
| ¥24.45 | +0.06 | +0.2% | ¥24.44 | ¥24.62 | ¥23.88 | 1,483,380 | |
| ¥24.39 | -0.61 | -2.4% | ¥25.09 | ¥25.09 | ¥24.31 | 2,203,000 | |
| ¥25.00 | -1.06 | -4.1% | ¥25.74 | ¥26.47 | ¥24.88 | 4,421,253 | |
| ¥26.06 | +2.42 | +10.2% | ¥23.64 | ¥26.38 | ¥23.47 | 5,625,862 | |
| ¥23.64 | +1.13 | +5.0% | ¥22.58 | ¥23.78 | ¥22.32 | 1,852,325 | |
| ¥22.51 | -0.07 | -0.3% | ¥22.56 | ¥22.79 | ¥21.80 | 1,224,600 | |
| ¥22.58 | +0.23 | +1.0% | ¥22.30 | ¥22.74 | ¥22.30 | 1,049,830 | |
| ¥22.35 | -0.07 | -0.3% | ¥22.51 | ¥22.70 | ¥22.01 | 1,149,410 | |
| ¥22.42 | +0.24 | +1.1% | ¥22.18 | ¥22.77 | ¥22.11 | 1,428,500 | |
| ¥22.18 | +0.74 | +3.5% | ¥21.55 | ¥22.25 | ¥21.48 | 1,413,520 |
- Ticker
- Shenzhen:300886
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Anhui Hyea Aromas Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Anhui Hyea Aromas Co., Ltd.