Stock listing

Shenzhen:300946 Hengerda New Materials (Fujian) Co. Ltd. (恒而达) 股价

Follow Hengerda New Materials (Fujian) Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300946

¥32.85 CNY +0.68 (+2.1%)

Delayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026

Past year -36.4% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits
Day range so far
¥31.51 – ¥33.08 CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026
Volume
1.46M sharesDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026
Market cap
¥5.12B CNYDelayed at least 15 minutes · 3:05 PM GMT+8, Nov 5, 2026 · price × 156.0M shares outstanding
52-week range
¥30.00 – ¥61.46 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day
¥46.31M CNYMedian day 1.03M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Hengerda New Materials (Fujian) Co. Ltd. logo

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300946 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥32.85+0.68+2.1%¥31.95¥33.08¥31.511,461,530
¥32.17+0.97+3.1%¥31.95¥32.50¥30.512,024,520
¥31.20-1.12-3.5%¥31.95¥32.56¥31.001,315,900
¥32.32+0.23+0.7%¥31.95¥32.69¥30.002,903,600
¥32.09-0.63-1.9%¥32.34¥36.53¥31.953,434,569
¥32.72-1.25-3.7%¥33.97¥34.44¥32.701,376,876
¥33.97+1.57+4.8%¥32.34¥34.68¥32.341,843,530
¥32.40-0.60-1.8%¥33.03¥33.72¥32.35926,200
¥33.00-1.30-3.8%¥34.16¥34.45¥33.001,487,141
¥34.30+1.60+4.9%¥32.67¥34.57¥31.162,599,989
¥32.70+0.03+0.1%¥32.67¥33.70¥32.52985,500
¥32.67-0.47-1.4%¥32.67¥34.50¥32.46832,680
¥33.14+0.58+1.8%¥32.67¥33.89¥32.351,154,647
¥32.56+0.59+1.8%¥31.98¥32.90¥31.23765,800
¥31.97+0.87+2.8%¥31.98¥32.67¥31.38792,980
¥31.10-0.75-2.4%¥31.26¥31.57¥30.60843,080
¥31.85-1.00-3.0%¥32.85¥33.02¥31.80652,230
¥32.85-0.35-1.1%¥32.92¥33.33¥31.771,085,390
¥33.20-0.44-1.3%¥33.94¥34.33¥33.04840,916
¥33.64-1.12-3.2%¥34.60¥34.99¥32.801,334,915
¥34.76-1.45-4.0%¥36.21¥36.44¥34.53962,700
¥36.21-0.29-0.8%¥37.00¥37.99¥36.16781,924
¥36.50+0.16+0.4%¥35.80¥37.09¥35.80745,561
¥36.34-0.88-2.4%¥37.14¥37.20¥36.17948,830
¥37.22+0.32+0.9%¥37.03¥38.30¥36.681,045,200
¥36.90+0.26+0.7%¥37.11¥37.11¥36.36768,815
¥36.64-0.15-0.4%¥36.83¥37.18¥36.43811,500
¥36.79+0.37+1.0%¥36.42¥37.35¥36.401,536,364
¥36.42+0.46+1.3%¥35.96¥36.90¥35.781,299,970
¥35.96+1.33+3.8%¥34.63¥36.12¥34.441,454,558
¥34.63+0.71+2.1%¥34.15¥34.76¥33.64795,450
¥33.92-0.48-1.4%¥34.40¥34.68¥33.82874,240
¥34.40-0.62-1.8%¥35.02¥35.36¥34.23972,391
¥35.02-1.64-4.5%¥36.80¥36.80¥34.611,516,638
¥36.66-1.74-4.5%¥38.05¥38.05¥36.551,687,234
¥38.40-0.15-0.4%¥38.36¥38.78¥37.721,624,711
¥38.55-1.85-4.6%¥40.40¥40.40¥38.303,043,521
¥40.40+3.75+10.2%¥36.64¥41.78¥36.634,065,682
¥36.65-0.88-2.3%¥37.54¥38.17¥36.46922,660
¥37.53+0.06+0.2%¥37.64¥37.90¥37.25630,630
¥37.47-0.18-0.5%¥37.18¥37.74¥36.91639,837
¥37.65-0.85-2.2%¥39.00¥39.12¥37.42720,259
¥38.50+0.98+2.6%¥37.52¥38.65¥37.101,069,410
¥37.52-0.36-1.0%¥37.50¥38.48¥37.25824,400
¥37.88+0.46+1.2%¥37.60¥38.15¥37.26792,100
¥37.42-1.37-3.5%¥38.79¥39.38¥37.401,057,400
¥38.79+0.70+1.8%¥37.22¥38.80¥37.22889,130
¥38.09-0.78-2.0%¥38.75¥39.00¥37.012,088,899
¥38.87+2.27+6.2%¥36.31¥38.99¥36.061,832,603
¥36.60+0.49+1.4%¥36.35¥37.29¥35.93871,284
¥36.11-3.74-9.4%¥39.35¥39.85¥36.021,947,870
¥39.85-0.27-0.7%¥40.07¥40.41¥39.531,170,230
¥40.12-0.88-2.1%¥41.00¥41.08¥39.601,444,238
¥41.000.000.0%¥41.09¥41.50¥40.68768,430
¥41.00-0.74-1.8%¥41.75¥42.40¥41.00950,798
¥41.74+0.99+2.4%¥40.45¥42.00¥40.45792,396
¥40.75-0.06-0.1%¥40.52¥41.23¥39.99962,400
¥40.81+0.77+1.9%¥40.18¥41.97¥39.931,349,200
¥40.04+0.18+0.5%¥39.86¥40.80¥39.441,025,852
¥39.86-0.19-0.5%¥39.31¥40.77¥39.31922,542
¥40.05+0.30+0.8%¥40.10¥40.35¥39.711,074,377
Ticker
Shenzhen:300946
Asset type
Stock
Sector
Industrials
Industry
Machinery & industrial equipment
Exchange
Shenzhen
Currency
CNY

Hengerda New Materials (Fujian) Co. Ltd. on 6ix

Sector
Industrials
Industry
Machinery & industrial equipment

Log in to ask 6ix AI your own questions about Hengerda New Materials (Fujian) Co. Ltd.