Stock listing

Shenzhen:300930 Hangzhou Yitong New Materials Co., Ltd. (屹通新材) 股价

Follow Hangzhou Yitong New Materials Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300930

¥22.45 CNY -0.41 (-1.8%)

Close on Nov 3, 2026

Past year -30.4% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥22.24 – ¥23.16 CNYNov 3, 2026
Volume
1.55M sharesNov 3, 2026
Market cap
¥2.25B CNYAt the close on Nov 3, 2026 · price × 100.0M shares outstanding
52-week range
¥20.03 – ¥39.88 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥32.78M CNYMedian day 1.25M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Hangzhou Yitong New Materials Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300930 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥22.45-0.41-1.8%¥22.80¥23.16¥22.241,547,200
¥22.86+0.76+3.4%¥22.07¥23.05¥21.682,332,600
¥22.10-0.43-1.9%¥23.06¥23.54¥21.992,319,019
¥22.53-0.90-3.8%¥23.06¥23.30¥22.461,735,719
¥23.43+0.43+1.9%¥23.06¥23.83¥22.692,050,500
¥23.00-0.23-1.0%¥23.68¥24.83¥23.001,838,819
¥23.23-0.31-1.3%¥23.06¥23.64¥22.80900,700
¥23.54+0.05+0.2%¥23.06¥23.72¥21.821,545,800
¥23.49-0.22-0.9%¥23.62¥24.14¥23.37976,800
¥23.71-0.51-2.1%¥24.36¥24.60¥23.62768,600
¥24.22+0.53+2.2%¥24.36¥24.48¥23.031,057,800
¥23.69-0.66-2.7%¥24.36¥24.48¥22.801,595,640
¥24.35+0.62+2.6%¥24.36¥25.05¥23.881,252,000
¥23.73-0.77-3.1%¥23.89¥24.37¥23.431,212,722
¥24.50-0.95-3.7%¥25.06¥25.83¥24.451,104,400
¥25.45+0.25+1.0%¥24.80¥25.70¥23.991,059,800
¥25.20-0.14-0.6%¥25.34¥25.56¥24.811,148,500
¥25.34-0.68-2.6%¥25.58¥26.00¥24.081,711,200
¥26.02+0.54+2.1%¥25.50¥26.60¥25.501,764,942
¥25.48-0.39-1.5%¥25.97¥26.20¥25.40778,202
¥25.87+0.42+1.7%¥25.39¥26.10¥25.04936,700
¥25.45-0.22-0.9%¥26.00¥26.30¥25.181,454,467
¥25.67-0.51-1.9%¥25.70¥26.28¥25.61866,000
¥26.18+0.08+0.3%¥26.12¥26.50¥25.721,278,758
¥26.10+0.61+2.4%¥25.46¥26.32¥25.361,825,800
¥25.49+0.81+3.3%¥24.79¥25.72¥24.561,385,700
¥24.68+0.53+2.2%¥24.28¥24.93¥24.281,421,100
¥24.15-0.07-0.3%¥24.24¥24.26¥23.511,228,500
¥24.22+0.57+2.4%¥23.65¥24.34¥23.391,221,498
¥23.65-0.91-3.7%¥24.36¥24.71¥23.65966,300
¥24.56+0.29+1.2%¥23.95¥24.85¥23.741,135,568
¥24.27-0.61-2.5%¥24.81¥24.81¥23.731,221,558
¥24.88-0.62-2.4%¥25.45¥25.45¥24.77887,900
¥25.50+0.03+0.1%¥25.36¥25.67¥25.221,026,100
¥25.47-0.23-0.9%¥25.68¥25.68¥25.181,086,099
¥25.70+0.33+1.3%¥25.45¥25.83¥25.22956,500
¥25.37-0.29-1.1%¥25.63¥26.13¥25.121,177,831
¥25.66-0.38-1.5%¥25.81¥26.65¥25.531,107,498
¥26.04-0.22-0.8%¥26.04¥26.38¥25.59925,908
¥26.26-0.20-0.8%¥26.34¥26.66¥26.191,215,500
¥26.46+0.63+2.4%¥25.83¥26.50¥25.481,652,600
¥25.83+0.07+0.3%¥25.75¥26.13¥25.47948,800
¥25.76+0.35+1.4%¥25.45¥25.87¥25.151,343,800
¥25.41-0.29-1.1%¥25.55¥25.78¥25.021,393,700
¥25.70+0.73+2.9%¥24.45¥25.91¥24.451,966,300
¥24.97-0.36-1.4%¥25.33¥25.54¥24.301,487,119
¥25.33+0.15+0.6%¥25.10¥25.58¥24.221,049,000
¥25.18+0.44+1.8%¥24.96¥25.66¥24.791,219,600
¥24.74-1.21-4.7%¥25.44¥25.95¥24.611,261,400
¥25.95-0.36-1.4%¥26.31¥26.41¥25.621,332,317
¥26.31+1.23+4.9%¥24.94¥26.34¥24.891,540,222
¥25.08+0.19+0.8%¥24.89¥25.29¥24.731,154,250
¥24.89-0.67-2.6%¥26.00¥26.00¥24.861,163,446
¥25.56+0.25+1.0%¥25.31¥25.78¥25.311,089,900
¥25.31-0.50-1.9%¥25.80¥25.80¥25.181,415,900
¥25.81+0.56+2.2%¥25.45¥25.88¥24.951,607,600
¥25.25+0.39+1.6%¥24.84¥25.25¥24.291,283,600
¥24.86+0.20+0.8%¥24.59¥25.02¥24.281,427,919
¥24.66+0.56+2.3%¥24.08¥24.84¥24.081,517,478
¥24.10+0.43+1.8%¥23.77¥24.10¥23.561,316,246
¥23.67+0.52+2.2%¥23.06¥23.79¥23.001,614,403
Ticker
Shenzhen:300930
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Hangzhou Yitong New Materials Co., Ltd.