Stock listing
Shenzhen:301395 Renxin New Material Co., Ltd. (仁信新材) 股价
Follow Renxin New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301395
¥11.51 CNY -0.88 (-7.1%)
Close on Oct 30, 2026
- Day range
- ¥11.51 – ¥12.30 CNYOct 30, 2026
- Volume
- 5.73M sharesOct 30, 2026
- Market cap
- ¥2.80B CNYAt the close on Oct 30, 2026 · price × 242.9M shares outstanding
- 52-week range
- ¥7.90 – ¥17.02 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥63.33M CNYMedian day 4.16M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:301395 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.51 | -0.88 | -7.1% | ¥12.30 | ¥12.30 | ¥11.51 | 5,727,242 | |
| ¥12.39 | -0.53 | -4.1% | ¥12.89 | ¥12.98 | ¥12.37 | 4,160,023 | |
| ¥12.92 | +0.55 | +4.4% | ¥12.30 | ¥13.05 | ¥12.20 | 5,644,323 | |
| ¥12.37 | -0.62 | -4.8% | ¥12.80 | ¥13.56 | ¥12.31 | 7,668,801 | |
| ¥12.99 | +0.39 | +3.1% | ¥12.54 | ¥13.10 | ¥12.42 | 8,566,116 | |
| ¥12.60 | +0.13 | +1.0% | ¥12.24 | ¥12.60 | ¥11.31 | 7,191,669 | |
| ¥12.47 | -0.06 | -0.5% | ¥12.50 | ¥12.77 | ¥12.36 | 3,575,992 | |
| ¥12.53 | -0.08 | -0.6% | ¥12.70 | ¥12.91 | ¥12.50 | 3,189,740 | |
| ¥12.61 | -0.15 | -1.2% | ¥12.71 | ¥12.92 | ¥12.43 | 4,745,940 | |
| ¥12.76 | +0.58 | +4.8% | ¥12.24 | ¥12.99 | ¥12.05 | 7,350,389 | |
| ¥12.18 | +0.12 | +1.0% | ¥12.24 | ¥12.32 | ¥11.83 | 4,528,000 | |
| ¥12.06 | -0.46 | -3.7% | ¥11.95 | ¥12.50 | ¥11.95 | 6,508,820 | |
| ¥12.52 | -0.30 | -2.3% | ¥12.82 | ¥13.44 | ¥12.48 | 7,818,256 | |
| ¥12.82 | +0.39 | +3.1% | ¥12.37 | ¥13.19 | ¥11.80 | 9,603,023 | |
| ¥12.43 | -0.59 | -4.5% | ¥12.96 | ¥13.38 | ¥12.40 | 12,081,912 | |
| ¥13.02 | -0.07 | -0.5% | ¥13.04 | ¥13.60 | ¥12.55 | 13,677,136 | |
| ¥13.09 | +1.58 | +13.7% | ¥11.66 | ¥13.30 | ¥11.54 | 14,361,715 | |
| ¥11.51 | -0.60 | -5.0% | ¥12.16 | ¥12.22 | ¥11.50 | 2,859,100 | |
| ¥12.11 | +0.28 | +2.4% | ¥11.89 | ¥12.33 | ¥11.71 | 3,401,400 | |
| ¥11.83 | -0.25 | -2.1% | ¥12.09 | ¥12.09 | ¥11.53 | 4,237,168 | |
| ¥12.08 | -0.46 | -3.7% | ¥12.38 | ¥12.56 | ¥12.03 | 2,804,368 | |
| ¥12.54 | +0.06 | +0.5% | ¥12.47 | ¥12.65 | ¥12.39 | 2,636,780 | |
| ¥12.48 | +0.12 | +1.0% | ¥12.39 | ¥12.55 | ¥12.38 | 3,259,136 | |
| ¥12.36 | +0.42 | +3.5% | ¥12.00 | ¥12.49 | ¥11.90 | 3,510,604 | |
| ¥11.94 | +0.37 | +3.2% | ¥11.62 | ¥12.40 | ¥11.62 | 3,892,768 | |
| ¥11.57 | +0.12 | +1.0% | ¥11.50 | ¥11.70 | ¥11.35 | 2,644,636 | |
| ¥11.45 | +0.08 | +0.7% | ¥11.35 | ¥11.59 | ¥11.19 | 2,198,300 | |
| ¥11.37 | -0.25 | -2.2% | ¥11.62 | ¥11.78 | ¥11.35 | 2,122,400 | |
| ¥11.62 | -0.09 | -0.8% | ¥11.93 | ¥11.93 | ¥11.45 | 2,468,712 | |
| ¥11.71 | -0.29 | -2.4% | ¥11.96 | ¥11.96 | ¥11.51 | 3,150,580 | |
| ¥12.00 | -0.23 | -1.9% | ¥12.35 | ¥12.35 | ¥11.99 | 2,379,396 | |
| ¥12.23 | -0.04 | -0.3% | ¥12.27 | ¥12.39 | ¥12.12 | 3,008,528 | |
| ¥12.27 | -0.22 | -1.8% | ¥12.49 | ¥13.10 | ¥12.23 | 4,695,460 | |
| ¥12.49 | +0.30 | +2.5% | ¥12.28 | ¥12.64 | ¥12.00 | 5,110,730 | |
| ¥12.19 | +0.16 | +1.3% | ¥12.15 | ¥12.57 | ¥12.00 | 5,039,176 | |
| ¥12.03 | -0.17 | -1.4% | ¥12.20 | ¥12.48 | ¥11.92 | 2,481,700 | |
| ¥12.20 | +0.06 | +0.5% | ¥12.08 | ¥12.32 | ¥11.87 | 3,174,952 | |
| ¥12.14 | 0.00 | 0.0% | ¥12.12 | ¥12.47 | ¥12.10 | 3,169,216 | |
| ¥12.14 | +0.31 | +2.6% | ¥11.78 | ¥12.22 | ¥11.65 | 5,130,216 | |
| ¥11.83 | -0.16 | -1.3% | ¥11.97 | ¥12.35 | ¥11.78 | 4,111,208 | |
| ¥11.99 | +0.29 | +2.5% | ¥11.70 | ¥12.19 | ¥11.57 | 6,195,888 | |
| ¥11.70 | -0.72 | -5.8% | ¥12.40 | ¥12.46 | ¥11.50 | 8,221,893 | |
| ¥12.42 | +0.21 | +1.7% | ¥12.11 | ¥12.49 | ¥11.99 | 2,541,721 | |
| ¥12.21 | -0.05 | -0.4% | ¥12.18 | ¥12.34 | ¥12.03 | 2,662,048 | |
| ¥12.26 | +0.10 | +0.8% | ¥12.21 | ¥12.36 | ¥11.86 | 2,739,712 | |
| ¥12.16 | +0.37 | +3.1% | ¥11.98 | ¥12.25 | ¥11.80 | 4,761,420 | |
| ¥11.79 | -1.63 | -12.1% | ¥13.08 | ¥13.28 | ¥11.75 | 7,448,276 | |
| ¥13.42 | +0.79 | +6.3% | ¥12.60 | ¥13.70 | ¥12.60 | 8,701,780 | |
| ¥12.63 | +0.39 | +3.2% | ¥12.35 | ¥12.80 | ¥12.13 | 3,717,212 | |
| ¥12.24 | -0.02 | -0.2% | ¥12.30 | ¥12.38 | ¥11.66 | 3,636,050 | |
| ¥12.26 | -0.21 | -1.7% | ¥12.62 | ¥13.00 | ¥12.12 | 2,681,200 | |
| ¥12.47 | -0.11 | -0.9% | ¥12.60 | ¥12.68 | ¥12.42 | 1,934,716 | |
| ¥12.58 | -0.02 | -0.2% | ¥12.46 | ¥12.68 | ¥12.36 | 2,664,840 | |
| ¥12.60 | -0.05 | -0.4% | ¥12.55 | ¥12.75 | ¥12.35 | 3,005,600 | |
| ¥12.65 | +0.53 | +4.4% | ¥12.12 | ¥12.65 | ¥11.89 | 4,933,565 | |
| ¥12.12 | +0.14 | +1.2% | ¥11.96 | ¥12.15 | ¥11.76 | 4,332,040 | |
| ¥11.98 | -0.09 | -0.7% | ¥12.25 | ¥12.25 | ¥11.85 | 6,453,589 | |
| ¥12.07 | +0.67 | +5.9% | ¥11.68 | ¥12.41 | ¥11.15 | 13,092,290 | |
| ¥11.40 | +1.64 | +16.8% | ¥9.80 | ¥11.65 | ¥9.59 | 12,174,879 | |
| ¥9.76 | +1.03 | +11.8% | ¥8.78 | ¥9.92 | ¥8.78 | 6,483,804 | |
| ¥8.73 | -0.20 | -2.2% | ¥8.87 | ¥9.24 | ¥8.65 | 3,541,548 |
- Ticker
- Shenzhen:301395
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Renxin New Material Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in all · newest Oct 28, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Renxin New Material Co., Ltd.