Stock listing
Shenzhen:301069 Shandong Kaisheng New Materials Co., Ltd. (凯盛新材) 股价
Follow Shandong Kaisheng New Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301069
¥17.85 CNY -0.74 (-4.0%)
Close on Nov 6, 2026
- Day range
- ¥17.64 – ¥18.37 CNYNov 6, 2026
- Volume
- 13.19M sharesNov 6, 2026
- Market cap
- ¥8.09B CNYAt the close on Nov 6, 2026 · price × 453.2M shares outstanding
- 52-week range
- ¥14.52 – ¥33.85 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥148.9M CNYMedian day 5.73M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:301069 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.85 | -0.74 | -4.0% | ¥17.80 | ¥18.37 | ¥17.64 | 13,190,365 | |
| ¥18.59 | +0.16 | +0.9% | ¥18.20 | ¥19.44 | ¥18.17 | 24,311,573 | |
| ¥18.43 | +0.19 | +1.0% | ¥17.82 | ¥18.45 | ¥17.80 | 18,912,460 | |
| ¥18.24 | +0.69 | +3.9% | ¥17.37 | ¥18.70 | ¥17.30 | 22,454,480 | |
| ¥17.55 | -0.27 | -1.5% | ¥17.10 | ¥17.78 | ¥17.00 | 16,464,211 | |
| ¥17.82 | +0.55 | +3.2% | ¥17.28 | ¥18.24 | ¥16.99 | 21,537,422 | |
| ¥17.27 | -0.16 | -0.9% | ¥17.28 | ¥17.89 | ¥17.08 | 14,684,491 | |
| ¥17.43 | +0.86 | +5.2% | ¥17.28 | ¥17.63 | ¥15.88 | 20,344,686 | |
| ¥16.57 | +0.23 | +1.4% | ¥16.33 | ¥17.20 | ¥16.23 | 12,127,958 | |
| ¥16.34 | -1.15 | -6.6% | ¥17.10 | ¥17.12 | ¥16.20 | 14,724,227 | |
| ¥17.49 | -0.11 | -0.6% | ¥17.03 | ¥17.56 | ¥16.49 | 16,103,222 | |
| ¥17.60 | +0.27 | +1.6% | ¥17.03 | ¥17.80 | ¥16.85 | 15,891,513 | |
| ¥17.33 | -0.01 | -0.1% | ¥17.23 | ¥17.78 | ¥17.05 | 13,863,033 | |
| ¥17.34 | -0.06 | -0.3% | ¥17.22 | ¥17.47 | ¥17.08 | 12,964,565 | |
| ¥17.40 | +0.75 | +4.5% | ¥17.03 | ¥17.65 | ¥16.11 | 18,643,090 | |
| ¥16.65 | -0.06 | -0.4% | ¥17.03 | ¥17.07 | ¥16.41 | 14,339,370 | |
| ¥16.71 | +0.86 | +5.4% | ¥15.26 | ¥17.18 | ¥15.00 | 22,021,342 | |
| ¥15.85 | -1.05 | -6.2% | ¥16.88 | ¥16.90 | ¥15.81 | 14,298,273 | |
| ¥16.90 | +0.70 | +4.3% | ¥16.27 | ¥17.00 | ¥16.25 | 20,161,309 | |
| ¥16.20 | +0.25 | +1.6% | ¥15.94 | ¥16.38 | ¥15.58 | 8,703,943 | |
| ¥15.95 | +0.23 | +1.5% | ¥15.70 | ¥15.97 | ¥15.33 | 5,731,842 | |
| ¥15.72 | +0.25 | +1.6% | ¥15.55 | ¥15.99 | ¥15.50 | 4,279,837 | |
| ¥15.47 | 0.00 | 0.0% | ¥15.56 | ¥15.75 | ¥15.46 | 2,579,770 | |
| ¥15.47 | +0.13 | +0.8% | ¥15.31 | ¥15.67 | ¥15.30 | 2,639,500 | |
| ¥15.34 | -0.51 | -3.2% | ¥15.85 | ¥15.85 | ¥15.23 | 3,345,532 | |
| ¥15.85 | -0.22 | -1.4% | ¥16.00 | ¥16.15 | ¥15.81 | 3,074,100 | |
| ¥16.07 | -0.01 | -0.1% | ¥16.10 | ¥16.14 | ¥15.89 | 3,147,949 | |
| ¥16.08 | -0.17 | -1.0% | ¥16.35 | ¥16.35 | ¥16.04 | 3,731,717 | |
| ¥16.25 | +0.09 | +0.6% | ¥16.11 | ¥16.31 | ¥16.10 | 3,007,000 | |
| ¥16.16 | +0.19 | +1.2% | ¥16.10 | ¥16.27 | ¥16.08 | 3,028,430 | |
| ¥15.97 | -0.24 | -1.5% | ¥16.12 | ¥16.40 | ¥15.85 | 3,977,777 | |
| ¥16.21 | +0.48 | +3.1% | ¥15.73 | ¥16.42 | ¥15.65 | 5,845,000 | |
| ¥15.73 | +0.15 | +1.0% | ¥15.55 | ¥15.90 | ¥15.48 | 3,747,700 | |
| ¥15.58 | +0.19 | +1.2% | ¥15.40 | ¥15.72 | ¥15.35 | 3,757,400 | |
| ¥15.39 | -0.49 | -3.1% | ¥15.87 | ¥16.00 | ¥15.20 | 5,857,809 | |
| ¥15.88 | -0.39 | -2.4% | ¥16.26 | ¥16.26 | ¥15.86 | 3,368,254 | |
| ¥16.27 | -0.20 | -1.2% | ¥16.41 | ¥16.47 | ¥16.20 | 3,592,478 | |
| ¥16.47 | +0.23 | +1.4% | ¥16.26 | ¥16.47 | ¥16.12 | 3,677,462 | |
| ¥16.24 | +0.11 | +0.7% | ¥16.20 | ¥16.29 | ¥16.07 | 2,909,534 | |
| ¥16.13 | -0.17 | -1.0% | ¥16.40 | ¥16.78 | ¥16.08 | 4,684,618 | |
| ¥16.30 | -0.21 | -1.3% | ¥16.59 | ¥16.67 | ¥16.25 | 3,349,343 | |
| ¥16.51 | -0.31 | -1.8% | ¥16.73 | ¥16.73 | ¥16.42 | 3,786,841 | |
| ¥16.82 | -0.11 | -0.6% | ¥16.84 | ¥17.06 | ¥16.80 | 4,192,585 | |
| ¥16.93 | -0.05 | -0.3% | ¥16.78 | ¥17.17 | ¥16.63 | 6,305,253 | |
| ¥16.98 | +0.41 | +2.5% | ¥16.49 | ¥17.25 | ¥16.36 | 9,368,247 | |
| ¥16.57 | +0.30 | +1.8% | ¥16.43 | ¥16.65 | ¥16.30 | 4,641,072 | |
| ¥16.27 | +0.03 | +0.2% | ¥16.45 | ¥16.52 | ¥16.14 | 3,788,534 | |
| ¥16.24 | +0.18 | +1.1% | ¥15.94 | ¥16.28 | ¥15.75 | 3,606,903 | |
| ¥16.06 | -0.20 | -1.2% | ¥16.15 | ¥16.45 | ¥15.87 | 3,703,701 | |
| ¥16.26 | +0.10 | +0.6% | ¥16.04 | ¥16.35 | ¥15.81 | 3,818,550 | |
| ¥16.16 | +0.02 | +0.1% | ¥16.35 | ¥16.45 | ¥16.12 | 4,857,256 | |
| ¥16.14 | -0.85 | -5.0% | ¥16.83 | ¥16.83 | ¥16.08 | 7,708,741 | |
| ¥16.99 | -0.73 | -4.1% | ¥17.47 | ¥17.74 | ¥16.85 | 10,495,694 | |
| ¥17.72 | +0.87 | +5.2% | ¥16.87 | ¥17.87 | ¥16.71 | 9,922,663 | |
| ¥16.85 | 0.00 | 0.0% | ¥16.85 | ¥17.05 | ¥16.50 | 4,424,547 | |
| ¥16.85 | -0.40 | -2.3% | ¥17.30 | ¥17.35 | ¥16.80 | 5,496,904 | |
| ¥17.25 | +0.20 | +1.2% | ¥17.00 | ¥17.36 | ¥16.99 | 4,987,872 | |
| ¥17.05 | -0.21 | -1.2% | ¥17.21 | ¥17.26 | ¥16.96 | 5,013,452 | |
| ¥17.26 | +0.48 | +2.9% | ¥16.71 | ¥17.28 | ¥16.66 | 7,922,512 | |
| ¥16.78 | +0.05 | +0.3% | ¥16.77 | ¥16.98 | ¥16.34 | 7,483,339 | |
| ¥16.73 | -0.03 | -0.2% | ¥16.74 | ¥16.91 | ¥16.53 | 6,494,747 |
- Ticker
- Shenzhen:301069
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 4, 2026
Shandong Kaisheng New Materials Says Shareholder Plans To Unload Stake
Latest news
Shandong Kaisheng New Materials Says Shareholder Plans To Unload Stake
Mar 4, 2026
Closed ¥22.79 (-2.0%) on Mar 5, 2026
Shandong Kaisheng New Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 4, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shandong Kaisheng New Materials Co., Ltd.