Stock listing
Shenzhen:301176 Ganzhou Yihao New Materials Co., Ltd. (逸豪新材) 股价
Follow Ganzhou Yihao New Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301176
¥38.10 CNY +2.80 (+7.9%)
Close on Nov 4, 2026
- Day range
- ¥34.53 – ¥38.28 CNYNov 4, 2026
- Volume
- 8.81M sharesNov 4, 2026
- Market cap
- ¥6.44B CNYAt the close on Nov 4, 2026 · price × 169.1M shares outstanding
- 52-week range
- ¥23.14 – ¥82.00 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥523.9M CNYMedian day 8.31M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301176 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥38.10 | +2.80 | +7.9% | ¥36.46 | ¥38.28 | ¥34.53 | 8,808,660 | |
| ¥35.30 | -2.34 | -6.2% | ¥36.46 | ¥38.29 | ¥35.02 | 6,784,775 | |
| ¥37.64 | +0.13 | +0.3% | ¥36.46 | ¥39.61 | ¥36.31 | 8,152,446 | |
| ¥37.51 | -0.52 | -1.4% | ¥36.46 | ¥40.38 | ¥35.52 | 8,311,955 | |
| ¥38.03 | -2.55 | -6.3% | ¥41.45 | ¥41.50 | ¥38.01 | 6,288,373 | |
| ¥40.58 | +1.52 | +3.9% | ¥41.45 | ¥42.65 | ¥39.25 | 7,849,003 | |
| ¥39.06 | -1.86 | -4.5% | ¥41.45 | ¥42.28 | ¥39.00 | 5,591,644 | |
| ¥40.92 | -3.38 | -7.6% | ¥41.45 | ¥43.18 | ¥40.57 | 7,885,636 | |
| ¥44.30 | +1.24 | +2.9% | ¥41.45 | ¥44.43 | ¥38.63 | 10,455,982 | |
| ¥43.06 | -3.65 | -7.8% | ¥47.00 | ¥47.00 | ¥43.06 | 7,370,918 | |
| ¥46.71 | -1.39 | -2.9% | ¥48.11 | ¥48.80 | ¥46.50 | 8,116,062 | |
| ¥48.10 | -0.60 | -1.2% | ¥48.39 | ¥50.40 | ¥46.90 | 8,487,750 | |
| ¥48.70 | +1.00 | +2.1% | ¥47.26 | ¥49.94 | ¥45.11 | 10,742,444 | |
| ¥47.70 | -5.65 | -10.6% | ¥50.78 | ¥53.30 | ¥47.00 | 13,640,552 | |
| ¥53.35 | +3.29 | +6.6% | ¥48.00 | ¥55.55 | ¥46.76 | 16,005,999 | |
| ¥50.06 | +0.89 | +1.8% | ¥49.20 | ¥52.82 | ¥49.00 | 13,009,182 | |
| ¥49.17 | +3.09 | +6.7% | ¥44.29 | ¥49.99 | ¥43.10 | 10,207,556 | |
| ¥46.08 | -2.40 | -5.0% | ¥47.83 | ¥48.00 | ¥45.90 | 5,911,456 | |
| ¥48.48 | -2.81 | -5.5% | ¥50.78 | ¥51.00 | ¥46.10 | 8,992,947 | |
| ¥51.29 | -0.78 | -1.5% | ¥52.10 | ¥54.46 | ¥50.78 | 7,185,078 | |
| ¥52.07 | -3.19 | -5.8% | ¥55.28 | ¥55.80 | ¥51.80 | 11,132,440 | |
| ¥55.26 | +1.72 | +3.2% | ¥52.08 | ¥56.20 | ¥52.08 | 11,352,759 | |
| ¥53.54 | -4.89 | -8.4% | ¥57.31 | ¥57.88 | ¥52.76 | 13,309,930 | |
| ¥58.43 | -7.09 | -10.8% | ¥63.00 | ¥63.60 | ¥58.37 | 17,673,480 | |
| ¥65.52 | +2.41 | +3.8% | ¥61.20 | ¥67.80 | ¥60.33 | 24,141,977 | |
| ¥63.11 | +4.97 | +8.5% | ¥62.22 | ¥68.00 | ¥59.68 | 25,565,965 | |
| ¥58.14 | +1.14 | +2.0% | ¥56.37 | ¥59.00 | ¥56.37 | 11,412,792 | |
| ¥57.00 | +0.74 | +1.3% | ¥58.40 | ¥60.15 | ¥55.42 | 12,543,849 | |
| ¥56.26 | -1.36 | -2.4% | ¥56.43 | ¥58.36 | ¥55.90 | 10,985,366 | |
| ¥57.62 | -0.88 | -1.5% | ¥58.30 | ¥58.50 | ¥55.80 | 17,091,225 | |
| ¥58.50 | -0.38 | -0.6% | ¥58.70 | ¥61.78 | ¥57.66 | 19,911,277 | |
| ¥58.88 | -1.72 | -2.8% | ¥58.62 | ¥60.34 | ¥56.21 | 19,487,565 | |
| ¥60.60 | +4.11 | +7.3% | ¥57.07 | ¥64.28 | ¥56.50 | 26,970,684 | |
| ¥56.49 | +7.49 | +15.3% | ¥48.17 | ¥58.80 | ¥47.93 | 20,304,266 | |
| ¥49.00 | +2.55 | +5.5% | ¥47.91 | ¥51.00 | ¥46.60 | 11,008,721 | |
| ¥46.45 | -0.29 | -0.6% | ¥46.46 | ¥48.50 | ¥46.03 | 5,666,762 | |
| ¥46.74 | +4.04 | +9.5% | ¥43.20 | ¥47.15 | ¥42.70 | 7,519,972 | |
| ¥42.70 | -1.68 | -3.8% | ¥44.96 | ¥46.00 | ¥42.23 | 4,147,300 | |
| ¥44.38 | +0.06 | +0.1% | ¥44.99 | ¥45.28 | ¥43.29 | 3,226,900 | |
| ¥44.32 | -1.28 | -2.8% | ¥45.00 | ¥45.35 | ¥43.95 | 3,604,900 | |
| ¥45.60 | -2.98 | -6.1% | ¥48.61 | ¥48.65 | ¥45.09 | 6,319,209 | |
| ¥48.58 | +2.36 | +5.1% | ¥44.86 | ¥49.46 | ¥44.75 | 7,179,600 | |
| ¥46.22 | -0.41 | -0.9% | ¥46.07 | ¥47.85 | ¥46.07 | 5,362,150 | |
| ¥46.63 | +1.97 | +4.4% | ¥44.67 | ¥47.45 | ¥44.00 | 5,481,492 | |
| ¥44.66 | -1.24 | -2.7% | ¥46.03 | ¥46.13 | ¥43.10 | 4,992,500 | |
| ¥45.90 | +0.85 | +1.9% | ¥44.00 | ¥46.81 | ¥42.80 | 4,805,394 | |
| ¥45.05 | -1.80 | -3.8% | ¥46.40 | ¥46.71 | ¥43.28 | 4,765,149 | |
| ¥46.85 | +0.94 | +2.0% | ¥45.35 | ¥47.99 | ¥44.29 | 4,964,176 | |
| ¥45.91 | +0.14 | +0.3% | ¥46.78 | ¥47.77 | ¥45.31 | 4,857,814 | |
| ¥45.77 | -4.68 | -9.3% | ¥48.97 | ¥49.20 | ¥45.33 | 5,875,572 | |
| ¥50.45 | -0.90 | -1.8% | ¥50.91 | ¥51.82 | ¥49.30 | 6,293,004 | |
| ¥51.35 | +2.16 | +4.4% | ¥49.20 | ¥51.52 | ¥48.78 | 7,611,209 | |
| ¥49.19 | +1.42 | +3.0% | ¥47.77 | ¥49.30 | ¥47.47 | 6,381,014 | |
| ¥47.77 | -1.38 | -2.8% | ¥49.47 | ¥50.26 | ¥47.74 | 8,076,529 | |
| ¥49.15 | +1.66 | +3.5% | ¥46.96 | ¥49.66 | ¥46.96 | 7,824,291 | |
| ¥47.49 | -0.25 | -0.5% | ¥46.71 | ¥48.88 | ¥46.71 | 9,774,679 | |
| ¥47.74 | -2.06 | -4.1% | ¥49.72 | ¥50.23 | ¥46.60 | 15,962,002 | |
| ¥49.80 | +4.69 | +10.4% | ¥46.20 | ¥53.38 | ¥45.30 | 20,642,545 | |
| ¥45.11 | +1.11 | +2.5% | ¥42.64 | ¥46.10 | ¥42.25 | 11,128,891 | |
| ¥44.00 | +2.56 | +6.2% | ¥41.06 | ¥44.66 | ¥40.32 | 11,242,498 | |
| ¥41.44 | +3.30 | +8.7% | ¥38.50 | ¥41.66 | ¥37.71 | 10,007,345 |
- Ticker
- Shenzhen:301176
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Ganzhou Yihao New Materials Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Ganzhou Yihao New Materials Co., Ltd.