Stock listing
Shenzhen:301323 Guangzhou Newlife New Material Co., Ltd. (新莱福) 股价
Follow Guangzhou Newlife New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301323
¥62.63 CNY +7.63 (+13.9%)
Close on Nov 5, 2026
- Day range
- ¥54.00 – ¥64.09 CNYNov 5, 2026
- Volume
- 3.27M sharesNov 5, 2026
- Market cap
- ¥6.68B CNYAt the close on Nov 5, 2026 · price × 106.6M shares outstanding
- 52-week range
- ¥46.60 – ¥109.86 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥95.16M CNYMedian day 1.30M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:301323 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥62.63 | +7.63 | +13.9% | ¥56.38 | ¥64.09 | ¥54.00 | 3,267,308 | |
| ¥55.00 | +1.10 | +2.0% | ¥54.12 | ¥55.18 | ¥50.78 | 2,201,400 | |
| ¥53.90 | -1.44 | -2.6% | ¥54.56 | ¥55.88 | ¥53.50 | 1,274,005 | |
| ¥55.34 | +0.13 | +0.2% | ¥56.38 | ¥56.78 | ¥53.85 | 1,063,200 | |
| ¥55.21 | -1.94 | -3.4% | ¥55.71 | ¥58.04 | ¥55.00 | 1,004,781 | |
| ¥57.15 | -3.18 | -5.3% | ¥60.01 | ¥60.01 | ¥57.03 | 1,074,678 | |
| ¥60.33 | +3.78 | +6.7% | ¥57.40 | ¥60.47 | ¥56.56 | 1,383,999 | |
| ¥56.55 | -1.23 | -2.1% | ¥58.36 | ¥58.54 | ¥56.14 | 1,311,239 | |
| ¥57.78 | -0.34 | -0.6% | ¥57.11 | ¥59.51 | ¥56.32 | 1,230,900 | |
| ¥58.12 | +1.18 | +2.1% | ¥55.71 | ¥58.65 | ¥52.38 | 1,615,870 | |
| ¥56.94 | -1.17 | -2.0% | ¥58.15 | ¥59.11 | ¥56.48 | 1,221,856 | |
| ¥58.11 | -1.36 | -2.3% | ¥59.78 | ¥60.44 | ¥57.80 | 1,043,583 | |
| ¥59.47 | +1.57 | +2.7% | ¥59.78 | ¥59.89 | ¥56.82 | 1,039,334 | |
| ¥57.90 | -1.65 | -2.8% | ¥59.78 | ¥59.78 | ¥56.35 | 1,073,600 | |
| ¥59.55 | -0.21 | -0.4% | ¥61.24 | ¥61.32 | ¥59.10 | 860,735 | |
| ¥59.76 | -2.80 | -4.5% | ¥61.00 | ¥61.68 | ¥59.00 | 1,375,435 | |
| ¥62.56 | -2.04 | -3.2% | ¥64.98 | ¥64.98 | ¥62.56 | 731,000 | |
| ¥64.60 | +0.78 | +1.2% | ¥62.68 | ¥65.82 | ¥61.30 | 1,322,264 | |
| ¥63.82 | -3.33 | -5.0% | ¥66.00 | ¥67.47 | ¥63.60 | 1,479,634 | |
| ¥67.15 | -1.15 | -1.7% | ¥68.26 | ¥68.30 | ¥64.39 | 1,414,300 | |
| ¥68.30 | -4.04 | -5.6% | ¥72.00 | ¥73.30 | ¥67.71 | 1,068,900 | |
| ¥72.34 | -0.50 | -0.7% | ¥73.15 | ¥74.74 | ¥71.38 | 996,800 | |
| ¥72.84 | -1.14 | -1.5% | ¥74.30 | ¥74.49 | ¥72.82 | 855,409 | |
| ¥73.98 | -3.60 | -4.6% | ¥77.42 | ¥77.42 | ¥73.19 | 1,556,731 | |
| ¥77.58 | -2.20 | -2.8% | ¥79.42 | ¥80.70 | ¥77.45 | 1,721,271 | |
| ¥79.78 | +2.69 | +3.5% | ¥78.00 | ¥80.97 | ¥77.13 | 1,731,443 | |
| ¥77.09 | +0.69 | +0.9% | ¥77.41 | ¥77.98 | ¥76.30 | 998,105 | |
| ¥76.40 | +0.24 | +0.3% | ¥76.50 | ¥77.50 | ¥75.84 | 1,112,595 | |
| ¥76.16 | -0.45 | -0.6% | ¥76.98 | ¥77.65 | ¥75.75 | 1,251,302 | |
| ¥76.61 | -0.47 | -0.6% | ¥77.00 | ¥78.50 | ¥76.00 | 1,344,536 | |
| ¥77.08 | +1.45 | +1.9% | ¥75.92 | ¥77.77 | ¥74.21 | 2,017,773 | |
| ¥75.63 | +2.80 | +3.8% | ¥72.47 | ¥78.30 | ¥72.30 | 2,610,690 | |
| ¥72.83 | +5.06 | +7.5% | ¥67.64 | ¥73.22 | ¥66.47 | 2,258,066 | |
| ¥67.77 | +0.57 | +0.8% | ¥66.28 | ¥68.45 | ¥64.07 | 1,421,300 | |
| ¥67.20 | -1.48 | -2.2% | ¥68.00 | ¥68.33 | ¥67.14 | 641,831 | |
| ¥68.68 | -0.02 | 0.0% | ¥68.70 | ¥70.44 | ¥67.50 | 1,275,700 | |
| ¥68.70 | -1.25 | -1.8% | ¥69.96 | ¥70.25 | ¥68.41 | 966,500 | |
| ¥69.95 | +2.57 | +3.8% | ¥68.31 | ¥70.47 | ¥67.00 | 1,066,300 | |
| ¥67.38 | -1.44 | -2.1% | ¥70.33 | ¥72.11 | ¥67.14 | 1,276,900 | |
| ¥68.82 | +0.25 | +0.4% | ¥68.60 | ¥71.50 | ¥67.89 | 1,174,300 | |
| ¥68.57 | +1.27 | +1.9% | ¥67.10 | ¥69.29 | ¥66.00 | 1,483,667 | |
| ¥67.30 | -3.50 | -4.9% | ¥70.45 | ¥70.70 | ¥66.70 | 1,449,010 | |
| ¥70.80 | +2.32 | +3.4% | ¥67.92 | ¥72.41 | ¥67.44 | 1,413,437 | |
| ¥68.48 | -0.82 | -1.2% | ¥69.15 | ¥70.50 | ¥68.30 | 737,952 | |
| ¥69.30 | +1.96 | +2.9% | ¥67.00 | ¥70.13 | ¥66.68 | 884,300 | |
| ¥67.34 | -0.66 | -1.0% | ¥68.01 | ¥68.80 | ¥66.50 | 931,259 | |
| ¥68.00 | -1.00 | -1.4% | ¥68.18 | ¥69.88 | ¥66.62 | 1,377,800 | |
| ¥69.00 | -3.98 | -5.5% | ¥72.98 | ¥73.45 | ¥67.52 | 1,655,509 | |
| ¥72.98 | +2.89 | +4.1% | ¥70.00 | ¥74.60 | ¥70.00 | 1,809,281 | |
| ¥70.09 | -0.21 | -0.3% | ¥71.50 | ¥71.55 | ¥69.04 | 1,296,508 | |
| ¥70.30 | -5.70 | -7.5% | ¥74.62 | ¥74.91 | ¥69.61 | 1,777,323 | |
| ¥76.00 | -1.84 | -2.4% | ¥77.25 | ¥78.65 | ¥75.00 | 1,336,724 | |
| ¥77.84 | +1.31 | +1.7% | ¥76.52 | ¥77.99 | ¥75.90 | 1,242,900 | |
| ¥76.53 | +2.88 | +3.9% | ¥73.00 | ¥76.80 | ¥73.00 | 1,823,187 | |
| ¥73.65 | -1.92 | -2.5% | ¥75.73 | ¥76.97 | ¥73.60 | 1,070,900 | |
| ¥75.57 | +0.47 | +0.6% | ¥75.10 | ¥75.99 | ¥74.67 | 950,232 | |
| ¥75.10 | -0.94 | -1.2% | ¥75.29 | ¥76.80 | ¥73.83 | 1,131,109 | |
| ¥76.04 | -0.96 | -1.2% | ¥76.24 | ¥77.33 | ¥75.15 | 1,424,801 | |
| ¥77.00 | +0.70 | +0.9% | ¥76.50 | ¥77.36 | ¥74.69 | 1,751,562 | |
| ¥76.30 | +2.42 | +3.3% | ¥73.61 | ¥77.50 | ¥72.61 | 2,406,985 | |
| ¥73.88 | +3.79 | +5.4% | ¥70.52 | ¥75.82 | ¥69.78 | 2,261,500 |
- Ticker
- Shenzhen:301323
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Guangzhou Newlife New Material Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 10, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Guangzhou Newlife New Material Co., Ltd.