Stock listing
Shenzhen:300920 Zhejiang Runyang New Material Technology Co. Ltd. (润阳科技) 股价
Follow Zhejiang Runyang New Material Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300920
¥29.47 CNY -3.50 (-10.6%)
Close on Nov 3, 2026
- Day range
- ¥29.47 – ¥31.40 CNYNov 3, 2026
- Volume
- 8.27M sharesNov 3, 2026
- Market cap
- ¥2.95B CNYAt the close on Nov 3, 2026 · price × 100.0M shares outstanding
- 52-week range
- ¥25.31 – ¥44.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥70.23M CNYMedian day 1.77M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300920 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥29.47 | -3.50 | -10.6% | ¥30.68 | ¥31.40 | ¥29.47 | 8,273,189 | |
| ¥32.97 | +2.46 | +8.1% | ¥35.50 | ¥36.61 | ¥30.80 | 11,272,515 | |
| ¥30.51 | +1.01 | +3.4% | ¥29.25 | ¥31.17 | ¥27.20 | 3,735,786 | |
| ¥29.50 | -2.00 | -6.3% | ¥29.25 | ¥30.70 | ¥28.79 | 2,971,932 | |
| ¥31.50 | +2.74 | +9.5% | ¥29.25 | ¥32.49 | ¥28.52 | 4,333,053 | |
| ¥28.76 | -3.05 | -9.6% | ¥29.25 | ¥30.99 | ¥27.89 | 4,820,956 | |
| ¥31.81 | +0.05 | +0.2% | ¥31.63 | ¥32.50 | ¥30.77 | 2,571,743 | |
| ¥31.76 | +2.31 | +7.8% | ¥29.25 | ¥32.08 | ¥27.52 | 2,948,008 | |
| ¥29.45 | -1.35 | -4.4% | ¥30.88 | ¥32.13 | ¥29.38 | 2,728,750 | |
| ¥30.80 | +1.37 | +4.7% | ¥30.27 | ¥31.59 | ¥29.00 | 2,368,770 | |
| ¥29.43 | +1.65 | +5.9% | ¥27.90 | ¥29.59 | ¥27.38 | 2,153,540 | |
| ¥27.78 | +0.72 | +2.7% | ¥27.15 | ¥28.36 | ¥25.88 | 1,829,670 | |
| ¥27.06 | +0.05 | +0.2% | ¥27.15 | ¥28.49 | ¥26.73 | 991,485 | |
| ¥27.01 | -1.23 | -4.4% | ¥27.10 | ¥28.50 | ¥26.75 | 1,352,040 | |
| ¥28.24 | -1.41 | -4.8% | ¥29.50 | ¥29.89 | ¥28.14 | 1,808,897 | |
| ¥29.65 | -0.26 | -0.9% | ¥29.88 | ¥30.18 | ¥28.58 | 971,040 | |
| ¥29.91 | -0.15 | -0.5% | ¥30.22 | ¥30.30 | ¥28.99 | 1,272,526 | |
| ¥30.06 | -0.04 | -0.1% | ¥30.10 | ¥30.57 | ¥28.60 | 1,745,210 | |
| ¥30.10 | -0.84 | -2.7% | ¥31.79 | ¥31.79 | ¥29.83 | 1,363,120 | |
| ¥30.94 | +0.11 | +0.4% | ¥30.96 | ¥31.50 | ¥30.42 | 1,149,290 | |
| ¥30.83 | -0.53 | -1.7% | ¥31.39 | ¥31.88 | ¥30.60 | 1,284,060 | |
| ¥31.36 | -2.32 | -6.9% | ¥33.76 | ¥33.76 | ¥31.20 | 1,524,077 | |
| ¥33.68 | -1.05 | -3.0% | ¥35.49 | ¥35.49 | ¥33.56 | 1,457,060 | |
| ¥34.73 | +0.33 | +1.0% | ¥34.58 | ¥35.80 | ¥34.00 | 1,899,010 | |
| ¥34.40 | +0.23 | +0.7% | ¥34.24 | ¥34.91 | ¥34.00 | 1,373,030 | |
| ¥34.17 | -0.74 | -2.1% | ¥34.97 | ¥35.12 | ¥34.00 | 2,065,800 | |
| ¥34.91 | +0.36 | +1.0% | ¥35.32 | ¥35.32 | ¥34.42 | 1,384,400 | |
| ¥34.55 | -0.21 | -0.6% | ¥35.40 | ¥35.42 | ¥34.16 | 1,623,610 | |
| ¥34.76 | +1.77 | +5.4% | ¥33.43 | ¥34.87 | ¥32.27 | 1,601,180 | |
| ¥32.99 | -0.97 | -2.9% | ¥33.89 | ¥33.89 | ¥32.82 | 1,592,790 | |
| ¥33.96 | -0.79 | -2.3% | ¥34.75 | ¥35.21 | ¥33.70 | 1,997,550 | |
| ¥34.75 | -0.97 | -2.7% | ¥35.72 | ¥36.12 | ¥33.61 | 1,547,096 | |
| ¥35.72 | +0.27 | +0.8% | ¥35.45 | ¥36.13 | ¥34.90 | 1,241,380 | |
| ¥35.45 | +0.08 | +0.2% | ¥35.37 | ¥36.18 | ¥35.33 | 1,151,570 | |
| ¥35.37 | +0.54 | +1.6% | ¥34.67 | ¥35.68 | ¥34.24 | 1,816,336 | |
| ¥34.83 | 0.00 | 0.0% | ¥35.60 | ¥35.60 | ¥34.62 | 1,712,060 | |
| ¥34.83 | -0.18 | -0.5% | ¥35.50 | ¥35.88 | ¥34.34 | 1,768,928 | |
| ¥35.01 | +0.46 | +1.3% | ¥34.64 | ¥35.56 | ¥33.70 | 2,321,004 | |
| ¥34.55 | +0.48 | +1.4% | ¥33.87 | ¥35.26 | ¥33.31 | 3,054,640 | |
| ¥34.07 | +0.83 | +2.5% | ¥33.28 | ¥34.22 | ¥31.90 | 2,314,075 | |
| ¥33.24 | +1.05 | +3.3% | ¥31.87 | ¥33.59 | ¥31.54 | 2,011,378 | |
| ¥32.19 | -0.58 | -1.8% | ¥33.14 | ¥33.50 | ¥32.14 | 1,298,380 | |
| ¥32.77 | +0.36 | +1.1% | ¥32.44 | ¥33.19 | ¥32.08 | 1,499,580 | |
| ¥32.41 | +0.11 | +0.3% | ¥32.28 | ¥33.56 | ¥32.28 | 1,293,880 | |
| ¥32.30 | -0.78 | -2.4% | ¥32.97 | ¥33.30 | ¥31.93 | 1,153,650 | |
| ¥33.08 | -0.68 | -2.0% | ¥34.60 | ¥34.60 | ¥32.70 | 1,732,477 | |
| ¥33.76 | +0.06 | +0.2% | ¥33.89 | ¥34.05 | ¥32.94 | 1,276,430 | |
| ¥33.70 | +1.04 | +3.2% | ¥33.02 | ¥34.42 | ¥32.66 | 2,512,258 | |
| ¥32.66 | -3.36 | -9.3% | ¥35.96 | ¥36.10 | ¥32.50 | 3,292,421 | |
| ¥36.02 | +0.59 | +1.7% | ¥35.44 | ¥36.32 | ¥35.20 | 2,412,930 | |
| ¥35.43 | +0.63 | +1.8% | ¥34.49 | ¥35.60 | ¥34.24 | 2,085,930 | |
| ¥34.80 | +0.81 | +2.4% | ¥34.00 | ¥35.08 | ¥33.82 | 1,553,770 | |
| ¥33.99 | -0.29 | -0.8% | ¥34.20 | ¥35.47 | ¥33.91 | 2,155,080 | |
| ¥34.28 | +1.57 | +4.8% | ¥32.78 | ¥35.50 | ¥32.73 | 2,494,860 | |
| ¥32.71 | +0.21 | +0.6% | ¥32.83 | ¥33.57 | ¥32.06 | 1,319,400 | |
| ¥32.50 | +0.50 | +1.6% | ¥32.14 | ¥33.04 | ¥31.20 | 1,663,665 | |
| ¥32.00 | +0.48 | +1.5% | ¥31.30 | ¥32.18 | ¥30.53 | 1,927,547 | |
| ¥31.52 | +1.45 | +4.8% | ¥29.92 | ¥31.56 | ¥29.80 | 1,785,677 | |
| ¥30.07 | +0.87 | +3.0% | ¥29.29 | ¥30.49 | ¥29.18 | 1,458,480 | |
| ¥29.20 | +1.49 | +5.4% | ¥28.49 | ¥29.37 | ¥27.78 | 1,887,500 | |
| ¥27.71 | +0.72 | +2.7% | ¥26.99 | ¥27.98 | ¥26.30 | 1,089,844 |
- Ticker
- Shenzhen:300920
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Zhejiang Runyang New Material Technology Co. Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Zhejiang Runyang New Material Technology Co. Ltd.