Stock listing
Shenzhen:301489 Guangdong Suqun New Material Co., Ltd. (思泉新材) 股价
Follow Guangdong Suqun New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301489
¥72.22 CNY -5.37 (-6.9%)
Close on Nov 3, 2026
- Day range
- ¥71.30 – ¥76.62 CNYNov 3, 2026
- Volume
- 3.75M sharesNov 3, 2026
- Market cap
- ¥8.40B CNYAt the close on Nov 3, 2026 · price × 116.3M shares outstanding
- Traded on an average day
- ¥684.7M CNYMedian day 5.32M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301489 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥72.22 | -5.37 | -6.9% | ¥76.46 | ¥76.62 | ¥71.30 | 3,748,854 | |
| ¥77.59 | +3.41 | +4.6% | ¥76.01 | ¥79.40 | ¥72.88 | 3,961,955 | |
| ¥74.18 | -5.24 | -6.6% | ¥77.84 | ¥80.43 | ¥73.33 | 3,934,492 | |
| ¥79.42 | -5.30 | -6.3% | ¥84.39 | ¥84.69 | ¥79.18 | 3,675,276 | |
| ¥84.72 | +2.74 | +3.3% | ¥83.83 | ¥86.56 | ¥82.52 | 2,853,245 | |
| ¥81.98 | -3.18 | -3.7% | ¥86.04 | ¥87.48 | ¥81.17 | 2,710,233 | |
| ¥85.16 | -2.58 | -2.9% | ¥87.00 | ¥88.36 | ¥84.06 | 2,873,529 | |
| ¥87.74 | +2.74 | +3.2% | ¥83.00 | ¥88.20 | ¥77.22 | 4,605,209 | |
| ¥85.00 | -6.16 | -6.8% | ¥91.16 | ¥91.35 | ¥85.00 | 3,416,560 | |
| ¥91.16 | +2.77 | +3.1% | ¥89.16 | ¥95.18 | ¥89.16 | 4,384,186 | |
| ¥88.39 | +3.55 | +4.2% | ¥84.68 | ¥90.15 | ¥83.57 | 3,639,403 | |
| ¥84.84 | -2.67 | -3.1% | ¥86.27 | ¥87.21 | ¥79.88 | 4,231,295 | |
| ¥87.51 | +0.63 | +0.7% | ¥90.90 | ¥91.00 | ¥86.83 | 3,307,116 | |
| ¥86.88 | -5.02 | -5.5% | ¥87.02 | ¥89.97 | ¥86.00 | 3,536,381 | |
| ¥91.90 | -4.01 | -4.2% | ¥94.95 | ¥96.13 | ¥91.71 | 3,113,466 | |
| ¥95.91 | +0.48 | +0.5% | ¥93.13 | ¥97.00 | ¥88.85 | 4,010,988 | |
| ¥95.43 | -1.67 | -1.7% | ¥97.51 | ¥98.90 | ¥94.68 | 3,407,436 | |
| ¥97.10 | -3.97 | -3.9% | ¥100.50 | ¥100.63 | ¥91.19 | 5,110,804 | |
| ¥101.07 | -7.34 | -6.8% | ¥108.46 | ¥109.38 | ¥100.22 | 3,693,167 | |
| ¥108.41 | -4.34 | -3.8% | ¥113.60 | ¥114.50 | ¥108.28 | 3,529,457 | |
| ¥112.75 | +0.15 | +0.1% | ¥111.34 | ¥114.66 | ¥110.03 | 2,865,654 | |
| ¥112.60 | -11.71 | -9.4% | ¥124.99 | ¥125.19 | ¥110.71 | 4,871,667 | |
| ¥124.31 | -4.78 | -3.7% | ¥127.64 | ¥127.79 | ¥123.48 | 3,848,233 | |
| ¥129.09 | +0.29 | +0.2% | ¥131.37 | ¥131.99 | ¥127.00 | 4,078,748 | |
| ¥128.80 | -2.60 | -2.0% | ¥135.00 | ¥138.35 | ¥128.26 | 7,851,128 | |
| ¥131.40 | +3.01 | +2.3% | ¥129.48 | ¥133.00 | ¥126.63 | 7,911,114 | |
| ¥128.39 | +4.96 | +4.0% | ¥124.53 | ¥129.88 | ¥122.00 | 7,463,341 | |
| ¥123.43 | -3.26 | -2.6% | ¥127.54 | ¥128.36 | ¥123.01 | 5,313,478 | |
| ¥126.69 | +3.81 | +3.1% | ¥124.00 | ¥127.99 | ¥121.59 | 5,770,797 | |
| ¥122.88 | -0.78 | -0.6% | ¥122.73 | ¥125.99 | ¥121.00 | 4,422,861 | |
| ¥123.66 | +3.65 | +3.0% | ¥117.92 | ¥125.00 | ¥115.00 | 5,388,807 | |
| ¥120.01 | -4.89 | -3.9% | ¥122.01 | ¥122.86 | ¥114.00 | 6,618,491 | |
| ¥124.90 | -4.96 | -3.8% | ¥127.22 | ¥128.41 | ¥124.27 | 5,514,409 | |
| ¥129.86 | -4.95 | -3.7% | ¥134.74 | ¥136.28 | ¥128.20 | 7,860,731 | |
| ¥134.81 | -4.10 | -3.0% | ¥138.96 | ¥139.32 | ¥132.51 | 9,495,984 | |
| ¥138.91 | +7.91 | +6.0% | ¥131.00 | ¥139.77 | ¥127.73 | 14,210,948 | |
| ¥131.00 | -9.40 | -6.7% | ¥139.59 | ¥141.51 | ¥129.63 | 13,851,082 | |
| ¥140.40 | +23.40 | +20.0% | ¥120.12 | ¥140.40 | ¥119.22 | 15,621,882 | |
| ¥117.00 | -0.35 | -0.3% | ¥115.69 | ¥118.90 | ¥114.31 | 4,054,832 | |
| ¥117.35 | -3.25 | -2.7% | ¥121.00 | ¥121.50 | ¥114.70 | 5,189,175 | |
| ¥120.60 | +4.72 | +4.1% | ¥113.00 | ¥122.50 | ¥112.55 | 6,658,984 | |
| ¥115.88 | -6.30 | -5.2% | ¥120.51 | ¥121.95 | ¥115.50 | 7,043,586 | |
| ¥122.18 | +7.71 | +6.7% | ¥117.01 | ¥123.00 | ¥114.00 | 9,630,788 | |
| ¥114.47 | -3.52 | -3.0% | ¥120.11 | ¥121.00 | ¥110.46 | 8,182,102 | |
| ¥117.99 | +4.00 | +3.5% | ¥114.00 | ¥119.65 | ¥109.80 | 9,558,841 | |
| ¥113.99 | +8.74 | +8.3% | ¥105.84 | ¥121.00 | ¥105.00 | 12,234,855 | |
| ¥105.25 | +3.20 | +3.1% | ¥101.90 | ¥108.80 | ¥99.80 | 5,321,729 | |
| ¥102.05 | -0.21 | -0.2% | ¥104.50 | ¥106.79 | ¥100.73 | 5,497,247 | |
| ¥102.26 | -15.97 | -13.5% | ¥114.85 | ¥115.20 | ¥101.61 | 8,597,846 | |
| ¥118.23 | -1.37 | -1.1% | ¥120.55 | ¥120.80 | ¥114.00 | 7,587,081 | |
| ¥119.60 | -0.20 | -0.2% | ¥120.00 | ¥120.00 | ¥114.50 | 10,093,328 | |
| ¥119.80 | +15.59 | +15.0% | ¥107.75 | ¥121.00 | ¥107.60 | 13,728,701 | |
| ¥104.21 | +0.81 | +0.8% | ¥104.80 | ¥108.32 | ¥103.70 | 6,466,630 | |
| ¥103.40 | +4.38 | +4.4% | ¥99.50 | ¥104.35 | ¥97.63 | 5,372,839 | |
| ¥99.02 | -0.78 | -0.8% | ¥98.00 | ¥100.80 | ¥96.77 | 3,945,882 | |
| ¥99.80 | -2.70 | -2.6% | ¥104.03 | ¥104.96 | ¥97.34 | 5,643,527 | |
| ¥102.50 | +4.45 | +4.5% | ¥99.00 | ¥103.10 | ¥95.37 | 6,197,269 | |
| ¥98.05 | +1.35 | +1.4% | ¥95.00 | ¥99.92 | ¥93.00 | 5,803,386 | |
| ¥96.70 | +7.25 | +8.1% | ¥88.97 | ¥97.77 | ¥88.53 | 6,410,606 | |
| ¥89.45 | +4.71 | +5.6% | ¥85.42 | ¥90.25 | ¥84.00 | 5,405,179 | |
| ¥84.74 | -4.32 | -4.9% | ¥89.39 | ¥89.95 | ¥83.33 | 5,288,623 |
- Ticker
- Shenzhen:301489
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Guangdong Suqun New Material Co., Ltd.