Stock listing
Shenzhen:301100 Yingkou Fengguang Advanced Material Co. Ltd. (风光股份) 股价
Follow Yingkou Fengguang Advanced Material Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301100
¥16.77 CNY +0.47 (+2.9%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥16.15 – ¥17.10 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Volume
- 1.95M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026
- Market cap
- ¥3.37B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 5, 2026 · price × 201.2M shares outstanding
- 52-week range
- ¥13.56 – ¥25.44 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥26.28M CNYMedian day 1.38M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:301100 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.77 | +0.47 | +2.9% | ¥16.58 | ¥17.10 | ¥16.15 | 1,954,700 | |
| ¥16.30 | +0.20 | +1.2% | ¥16.33 | ¥16.35 | ¥15.71 | 2,069,700 | |
| ¥16.10 | -0.52 | -3.1% | ¥16.58 | ¥16.66 | ¥16.01 | 1,648,400 | |
| ¥16.62 | +0.42 | +2.6% | ¥16.58 | ¥16.83 | ¥15.96 | 2,188,200 | |
| ¥16.20 | -0.52 | -3.1% | ¥16.58 | ¥16.92 | ¥16.17 | 1,913,887 | |
| ¥16.72 | -0.56 | -3.2% | ¥17.16 | ¥17.51 | ¥16.69 | 2,152,525 | |
| ¥17.28 | +0.59 | +3.5% | ¥16.95 | ¥17.68 | ¥16.70 | 2,942,875 | |
| ¥16.69 | +0.31 | +1.9% | ¥16.40 | ¥17.18 | ¥16.38 | 2,571,903 | |
| ¥16.38 | +0.39 | +2.4% | ¥15.85 | ¥16.50 | ¥15.81 | 2,428,400 | |
| ¥15.99 | +0.30 | +1.9% | ¥15.48 | ¥16.08 | ¥14.96 | 2,490,500 | |
| ¥15.69 | -0.75 | -4.6% | ¥16.44 | ¥16.55 | ¥15.69 | 1,605,100 | |
| ¥16.44 | -0.20 | -1.2% | ¥16.73 | ¥16.73 | ¥16.21 | 1,391,600 | |
| ¥16.64 | +0.59 | +3.7% | ¥15.96 | ¥16.98 | ¥15.90 | 2,912,800 | |
| ¥16.05 | +0.54 | +3.5% | ¥15.44 | ¥16.17 | ¥14.84 | 2,864,835 | |
| ¥15.51 | +0.10 | +0.6% | ¥15.60 | ¥15.88 | ¥15.40 | 1,118,339 | |
| ¥15.41 | -0.47 | -3.0% | ¥15.68 | ¥15.88 | ¥15.28 | 1,277,100 | |
| ¥15.88 | -0.44 | -2.7% | ¥16.43 | ¥16.45 | ¥15.82 | 1,189,100 | |
| ¥16.32 | +0.07 | +0.4% | ¥16.24 | ¥16.47 | ¥15.65 | 1,963,600 | |
| ¥16.25 | -0.30 | -1.8% | ¥16.46 | ¥16.68 | ¥16.12 | 1,529,500 | |
| ¥16.55 | +0.28 | +1.7% | ¥16.24 | ¥16.56 | ¥15.87 | 2,348,200 | |
| ¥16.27 | +0.24 | +1.5% | ¥16.02 | ¥16.59 | ¥16.01 | 2,114,223 | |
| ¥16.03 | -0.01 | -0.1% | ¥16.01 | ¥16.27 | ¥15.90 | 1,821,635 | |
| ¥16.04 | -0.07 | -0.4% | ¥16.33 | ¥16.44 | ¥15.81 | 3,247,295 | |
| ¥16.11 | +0.34 | +2.2% | ¥15.79 | ¥17.08 | ¥15.78 | 4,281,300 | |
| ¥15.77 | +0.21 | +1.3% | ¥15.52 | ¥16.13 | ¥15.42 | 1,538,900 | |
| ¥15.56 | +0.01 | +0.1% | ¥15.47 | ¥15.61 | ¥15.39 | 768,000 | |
| ¥15.55 | +0.24 | +1.6% | ¥15.31 | ¥15.56 | ¥15.22 | 1,158,700 | |
| ¥15.31 | +0.20 | +1.3% | ¥15.19 | ¥15.38 | ¥15.00 | 797,376 | |
| ¥15.11 | 0.00 | 0.0% | ¥15.13 | ¥15.40 | ¥15.01 | 937,400 | |
| ¥15.11 | +0.01 | +0.1% | ¥15.03 | ¥15.19 | ¥14.83 | 1,035,600 | |
| ¥15.10 | +0.38 | +2.6% | ¥14.79 | ¥15.12 | ¥14.57 | 1,039,000 | |
| ¥14.72 | -0.40 | -2.6% | ¥15.05 | ¥15.12 | ¥14.66 | 969,600 | |
| ¥15.12 | +0.26 | +1.7% | ¥14.98 | ¥15.35 | ¥14.78 | 1,260,600 | |
| ¥14.86 | -0.52 | -3.4% | ¥15.29 | ¥15.44 | ¥14.68 | 1,589,723 | |
| ¥15.38 | -0.47 | -3.0% | ¥15.92 | ¥15.99 | ¥15.34 | 1,194,805 | |
| ¥15.85 | -0.23 | -1.4% | ¥16.13 | ¥16.13 | ¥15.76 | 709,900 | |
| ¥16.08 | +0.21 | +1.3% | ¥15.89 | ¥16.12 | ¥15.81 | 734,400 | |
| ¥15.87 | +0.23 | +1.5% | ¥15.63 | ¥15.96 | ¥15.63 | 860,620 | |
| ¥15.64 | -0.13 | -0.8% | ¥15.79 | ¥16.09 | ¥15.60 | 1,208,600 | |
| ¥15.77 | -0.33 | -2.0% | ¥16.48 | ¥16.50 | ¥15.71 | 1,378,600 | |
| ¥16.10 | -0.09 | -0.6% | ¥16.12 | ¥16.21 | ¥15.88 | 865,700 | |
| ¥16.19 | -0.09 | -0.6% | ¥16.29 | ¥16.37 | ¥16.12 | 1,093,900 | |
| ¥16.28 | +0.09 | +0.6% | ¥16.09 | ¥16.29 | ¥15.97 | 1,024,700 | |
| ¥16.19 | +0.20 | +1.3% | ¥16.25 | ¥16.32 | ¥15.93 | 1,175,500 | |
| ¥15.99 | +0.11 | +0.7% | ¥15.88 | ¥16.17 | ¥15.70 | 1,005,605 | |
| ¥15.88 | -0.12 | -0.7% | ¥16.00 | ¥16.12 | ¥15.76 | 878,400 | |
| ¥16.00 | +0.19 | +1.2% | ¥15.61 | ¥16.13 | ¥15.61 | 1,203,900 | |
| ¥15.81 | -0.31 | -1.9% | ¥16.05 | ¥16.26 | ¥15.65 | 1,095,900 | |
| ¥16.12 | 0.00 | 0.0% | ¥16.15 | ¥16.20 | ¥15.70 | 1,068,700 | |
| ¥16.12 | +0.27 | +1.7% | ¥15.86 | ¥16.29 | ¥15.86 | 935,900 | |
| ¥15.85 | -0.63 | -3.8% | ¥16.31 | ¥16.49 | ¥15.80 | 1,455,200 | |
| ¥16.48 | -0.17 | -1.0% | ¥16.65 | ¥16.69 | ¥16.29 | 1,127,200 | |
| ¥16.65 | +0.48 | +3.0% | ¥16.46 | ¥16.79 | ¥16.02 | 2,097,871 | |
| ¥16.17 | +0.17 | +1.1% | ¥15.93 | ¥16.20 | ¥15.85 | 1,354,088 | |
| ¥16.00 | -0.53 | -3.2% | ¥16.42 | ¥16.57 | ¥16.00 | 2,240,070 | |
| ¥16.53 | 0.00 | 0.0% | ¥16.53 | ¥16.64 | ¥16.41 | 1,210,917 | |
| ¥16.53 | -0.07 | -0.4% | ¥16.70 | ¥16.70 | ¥16.31 | 1,336,300 | |
| ¥16.60 | +0.44 | +2.7% | ¥16.08 | ¥16.73 | ¥16.08 | 2,023,670 | |
| ¥16.16 | -0.02 | -0.1% | ¥16.08 | ¥16.18 | ¥15.73 | 2,002,828 | |
| ¥16.18 | +0.24 | +1.5% | ¥15.99 | ¥16.32 | ¥15.77 | 2,771,405 | |
| ¥15.94 | +0.19 | +1.2% | ¥15.73 | ¥15.94 | ¥15.51 | 2,292,814 |
- Ticker
- Shenzhen:301100
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Yingkou Fengguang Advanced Material Co. Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Yingkou Fengguang Advanced Material Co. Ltd.