Stock listing
Shenzhen:301266 Suzhou YourBest New-type Materials Co., Ltd. (宇邦新材) 股价
Follow Suzhou YourBest New-type Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301266
¥19.70 CNY -0.26 (-1.3%)
Close on Nov 3, 2026
- Day range
- ¥19.52 – ¥20.75 CNYNov 3, 2026
- Volume
- 2.32M sharesNov 3, 2026
- Market cap
- ¥2.82B CNYAt the close on Nov 3, 2026 · price × 143.0M shares outstanding
- 52-week range
- ¥17.46 – ¥42.25 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥85.02M CNYMedian day 2.81M shares · 5 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301266 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥19.70 | -0.26 | -1.3% | ¥19.96 | ¥20.75 | ¥19.52 | 2,316,240 | |
| ¥19.96 | +0.64 | +3.3% | ¥19.96 | ¥20.15 | ¥19.02 | 2,795,760 | |
| ¥19.32 | -0.87 | -4.3% | ¥19.96 | ¥20.54 | ¥19.26 | 2,240,740 | |
| ¥20.19 | -0.47 | -2.3% | ¥20.65 | ¥20.80 | ¥20.19 | 1,969,179 | |
| ¥20.66 | +0.23 | +1.1% | ¥20.36 | ¥20.85 | ¥20.18 | 2,386,973 | |
| ¥20.43 | -0.82 | -3.9% | ¥21.30 | ¥21.93 | ¥20.42 | 3,196,120 | |
| ¥21.25 | -0.42 | -1.9% | ¥21.30 | ¥21.53 | ¥20.73 | 2,840,835 | |
| ¥21.67 | +0.17 | +0.8% | ¥21.30 | ¥21.89 | ¥19.79 | 3,505,980 | |
| ¥21.50 | -0.50 | -2.3% | ¥22.18 | ¥22.36 | ¥21.50 | 2,106,110 | |
| ¥22.00 | -0.17 | -0.8% | ¥22.18 | ¥22.61 | ¥21.97 | 1,508,920 | |
| ¥22.17 | +0.07 | +0.3% | ¥22.18 | ¥22.43 | ¥21.86 | 1,297,350 | |
| ¥22.10 | -0.26 | -1.2% | ¥22.18 | ¥22.45 | ¥21.46 | 1,877,440 | |
| ¥22.36 | +0.56 | +2.6% | ¥22.18 | ¥22.96 | ¥22.01 | 2,302,710 | |
| ¥21.80 | -0.94 | -4.1% | ¥21.86 | ¥22.37 | ¥21.80 | 2,301,118 | |
| ¥22.74 | -0.77 | -3.3% | ¥23.61 | ¥23.62 | ¥22.65 | 2,263,600 | |
| ¥23.51 | -0.33 | -1.4% | ¥23.47 | ¥23.71 | ¥22.55 | 2,714,410 | |
| ¥23.84 | -0.07 | -0.3% | ¥23.97 | ¥24.18 | ¥23.32 | 2,683,000 | |
| ¥23.91 | -0.18 | -0.7% | ¥24.48 | ¥24.48 | ¥22.93 | 3,398,510 | |
| ¥24.09 | -0.62 | -2.5% | ¥24.71 | ¥25.08 | ¥23.81 | 3,176,910 | |
| ¥24.71 | -0.05 | -0.2% | ¥24.80 | ¥25.17 | ¥24.51 | 2,261,161 | |
| ¥24.76 | +0.36 | +1.5% | ¥24.26 | ¥24.95 | ¥24.05 | 2,364,235 | |
| ¥24.40 | -0.95 | -3.7% | ¥25.40 | ¥25.50 | ¥24.30 | 2,807,672 | |
| ¥25.35 | -1.02 | -3.9% | ¥26.13 | ¥26.13 | ¥25.28 | 3,051,360 | |
| ¥26.37 | +0.73 | +2.8% | ¥25.70 | ¥26.53 | ¥25.64 | 4,501,270 | |
| ¥25.64 | -0.16 | -0.6% | ¥25.83 | ¥26.29 | ¥25.30 | 4,867,080 | |
| ¥25.80 | +1.31 | +5.3% | ¥24.40 | ¥25.97 | ¥24.22 | 5,172,364 | |
| ¥24.49 | +0.27 | +1.1% | ¥24.40 | ¥24.64 | ¥24.23 | 2,879,777 | |
| ¥24.22 | -0.04 | -0.2% | ¥24.00 | ¥24.45 | ¥23.58 | 2,884,420 | |
| ¥24.26 | +0.80 | +3.4% | ¥23.40 | ¥24.50 | ¥23.23 | 3,636,443 | |
| ¥23.46 | -0.78 | -3.2% | ¥24.20 | ¥24.30 | ¥23.40 | 3,312,680 | |
| ¥24.24 | +0.53 | +2.2% | ¥23.54 | ¥24.70 | ¥23.40 | 5,163,797 | |
| ¥23.71 | -1.11 | -4.5% | ¥24.37 | ¥24.74 | ¥23.56 | 5,677,687 | |
| ¥24.82 | +0.23 | +0.9% | ¥24.40 | ¥25.61 | ¥23.95 | 7,663,459 | |
| ¥24.59 | -0.89 | -3.5% | ¥25.68 | ¥25.68 | ¥24.21 | 8,881,495 | |
| ¥25.48 | -0.41 | -1.6% | ¥25.97 | ¥26.58 | ¥24.53 | 13,334,157 | |
| ¥25.89 | +0.92 | +3.7% | ¥29.96 | ¥29.96 | ¥25.36 | 17,370,358 | |
| ¥24.97 | 0.00 | 0.0% | ¥24.97 | ¥24.97 | ¥24.97 | 0 | |
| ¥24.97 | 0.00 | 0.0% | ¥24.97 | ¥24.97 | ¥24.97 | 0 | |
| ¥24.97 | 0.00 | 0.0% | ¥24.97 | ¥24.97 | ¥24.97 | 0 | |
| ¥24.97 | 0.00 | 0.0% | ¥24.97 | ¥24.97 | ¥24.97 | 0 | |
| ¥24.97 | 0.00 | 0.0% | ¥24.97 | ¥24.97 | ¥24.97 | 0 | |
| ¥24.97 | +1.71 | +7.4% | ¥23.10 | ¥24.99 | ¥23.01 | 6,503,758 | |
| ¥23.26 | +0.09 | +0.4% | ¥22.90 | ¥23.35 | ¥22.83 | 2,497,158 | |
| ¥23.17 | -0.05 | -0.2% | ¥23.21 | ¥23.40 | ¥22.87 | 2,463,815 | |
| ¥23.22 | +0.39 | +1.7% | ¥22.61 | ¥23.39 | ¥22.10 | 3,411,176 | |
| ¥22.83 | -0.62 | -2.6% | ¥23.38 | ¥23.73 | ¥22.40 | 4,361,890 | |
| ¥23.45 | +0.15 | +0.6% | ¥23.16 | ¥23.60 | ¥22.58 | 6,157,120 | |
| ¥23.30 | +1.77 | +8.2% | ¥21.71 | ¥23.83 | ¥21.66 | 8,030,093 | |
| ¥21.53 | -0.47 | -2.1% | ¥21.90 | ¥22.88 | ¥21.49 | 5,413,506 | |
| ¥22.00 | -0.40 | -1.8% | ¥22.27 | ¥22.51 | ¥21.78 | 2,416,040 | |
| ¥22.40 | +0.77 | +3.6% | ¥21.72 | ¥22.68 | ¥21.42 | 3,818,624 | |
| ¥21.63 | +0.08 | +0.4% | ¥21.50 | ¥21.91 | ¥21.35 | 2,319,280 | |
| ¥21.55 | -0.47 | -2.1% | ¥22.19 | ¥22.33 | ¥21.52 | 2,610,620 | |
| ¥22.02 | +0.30 | +1.4% | ¥21.77 | ¥22.19 | ¥21.62 | 2,706,130 | |
| ¥21.72 | +0.06 | +0.3% | ¥21.66 | ¥21.95 | ¥21.14 | 2,612,179 | |
| ¥21.66 | +0.37 | +1.7% | ¥21.08 | ¥21.71 | ¥20.92 | 2,891,870 | |
| ¥21.29 | +0.20 | +0.9% | ¥21.02 | ¥21.70 | ¥20.90 | 2,765,599 | |
| ¥21.09 | -0.18 | -0.8% | ¥21.11 | ¥21.29 | ¥20.65 | 2,620,899 | |
| ¥21.27 | -0.02 | -0.1% | ¥21.40 | ¥21.46 | ¥21.02 | 3,314,298 | |
| ¥21.29 | -0.05 | -0.2% | ¥21.30 | ¥21.50 | ¥20.82 | 4,422,922 | |
| ¥21.34 | +1.54 | +7.8% | ¥19.82 | ¥21.58 | ¥19.82 | 7,242,050 |
- Ticker
- Shenzhen:301266
- Asset type
- Stock
- Sector
- Energy
- Industry
- Renewable energy equipment & fuels
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 6, 2026
Suzhou YourBest Says Share Trading To Resume on September 7
Latest news
Suzhou YourBest Says Share Trading To Resume on September 7
Sep 6, 2026
Closed ¥25.89 (+3.7%) on Sep 7, 2026
Suzhou YourBest Says Key Shareholders Plan A Change In Company Control
Sep 3, 2026
Closed ¥24.97 (0.0%) on Sep 4, 2026
Suzhou YourBest New-type Materials' Share Trade To Halt From August 31
Aug 28, 2026
Closed ¥24.97 (0.0%) on Aug 31, 2026
Suzhou YourBest New-type Materials Co., Ltd. on 6ix
- Sector
- Energy
- News releases
- 3 in the last 12 months · 3 in all · newest Sep 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Suzhou YourBest New-type Materials Co., Ltd.