Stock listing
Shenzhen:301630 Tongyu Advanced Materials (Guangdong) Co., Ltd. (同宇新材) 股价
Follow Tongyu Advanced Materials (Guangdong) Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301630
¥158.99 CNY +14.74 (+10.2%)
Close on Nov 4, 2026
- Day range
- ¥140.60 – ¥161.00 CNYNov 4, 2026
- Volume
- 2.03M sharesNov 4, 2026
- Market cap
- ¥8.90B CNYAt the close on Nov 4, 2026 · price × 56.00M shares outstanding
- Traded on an average day
- ¥330.5M CNYMedian day 1.63M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301630 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥158.99 | +14.74 | +10.2% | ¥144.43 | ¥161.00 | ¥140.60 | 2,030,475 | |
| ¥144.25 | -16.73 | -10.4% | ¥156.35 | ¥157.90 | ¥144.01 | 1,812,696 | |
| ¥160.98 | -3.03 | -1.8% | ¥166.80 | ¥168.66 | ¥157.18 | 1,635,693 | |
| ¥164.01 | -6.35 | -3.7% | ¥162.00 | ¥174.98 | ¥161.00 | 1,918,297 | |
| ¥170.36 | -1.03 | -0.6% | ¥170.80 | ¥177.00 | ¥168.13 | 1,759,100 | |
| ¥171.39 | +15.20 | +9.7% | ¥160.90 | ¥171.99 | ¥158.82 | 1,579,056 | |
| ¥156.19 | -0.71 | -0.5% | ¥162.32 | ¥167.60 | ¥155.99 | 1,306,359 | |
| ¥156.90 | -13.10 | -7.7% | ¥166.70 | ¥167.28 | ¥156.00 | 1,385,209 | |
| ¥170.00 | +4.15 | +2.5% | ¥163.52 | ¥170.82 | ¥150.88 | 1,750,646 | |
| ¥165.85 | -12.49 | -7.0% | ¥178.11 | ¥178.34 | ¥164.73 | 1,300,087 | |
| ¥178.34 | +6.30 | +3.7% | ¥173.87 | ¥180.80 | ¥171.12 | 1,162,693 | |
| ¥172.04 | +4.63 | +2.8% | ¥166.00 | ¥175.78 | ¥164.00 | 1,139,290 | |
| ¥167.41 | -2.09 | -1.2% | ¥169.52 | ¥172.46 | ¥157.61 | 1,497,840 | |
| ¥169.50 | -11.96 | -6.6% | ¥188.00 | ¥189.90 | ¥168.08 | 1,790,934 | |
| ¥181.46 | -7.08 | -3.8% | ¥180.97 | ¥190.68 | ¥179.11 | 1,453,083 | |
| ¥188.54 | +2.04 | +1.1% | ¥185.70 | ¥195.92 | ¥184.13 | 1,562,782 | |
| ¥186.50 | +7.80 | +4.4% | ¥171.50 | ¥192.00 | ¥166.00 | 1,967,491 | |
| ¥178.70 | -8.19 | -4.4% | ¥185.33 | ¥185.33 | ¥174.59 | 1,535,522 | |
| ¥186.89 | -19.96 | -9.6% | ¥204.22 | ¥206.98 | ¥180.88 | 2,630,998 | |
| ¥206.85 | +15.30 | +8.0% | ¥200.97 | ¥224.95 | ¥197.04 | 2,436,208 | |
| ¥191.55 | -7.71 | -3.9% | ¥203.26 | ¥204.40 | ¥190.67 | 1,226,962 | |
| ¥199.26 | +3.20 | +1.6% | ¥195.50 | ¥201.80 | ¥195.10 | 1,125,467 | |
| ¥196.06 | -19.34 | -9.0% | ¥214.39 | ¥214.39 | ¥195.02 | 1,868,040 | |
| ¥215.40 | -4.14 | -1.9% | ¥219.60 | ¥225.00 | ¥214.55 | 1,931,973 | |
| ¥219.54 | +17.47 | +8.6% | ¥202.88 | ¥225.00 | ¥202.07 | 2,899,016 | |
| ¥202.07 | -2.53 | -1.2% | ¥208.69 | ¥209.63 | ¥201.18 | 1,530,084 | |
| ¥204.60 | +1.44 | +0.7% | ¥205.00 | ¥206.80 | ¥202.11 | 1,489,677 | |
| ¥203.16 | +1.35 | +0.7% | ¥205.00 | ¥206.80 | ¥199.68 | 1,680,427 | |
| ¥201.81 | -4.09 | -2.0% | ¥201.00 | ¥208.00 | ¥201.00 | 1,893,976 | |
| ¥205.90 | +8.33 | +4.2% | ¥201.50 | ¥206.20 | ¥195.08 | 2,664,577 | |
| ¥197.57 | +13.96 | +7.6% | ¥180.81 | ¥202.32 | ¥180.81 | 2,635,346 | |
| ¥183.61 | -1.17 | -0.6% | ¥175.60 | ¥185.90 | ¥173.32 | 1,629,326 | |
| ¥184.78 | -4.72 | -2.5% | ¥184.77 | ¥188.55 | ¥170.26 | 1,841,001 | |
| ¥189.50 | -1.50 | -0.8% | ¥188.20 | ¥195.00 | ¥187.37 | 1,563,060 | |
| ¥191.00 | +6.32 | +3.4% | ¥187.25 | ¥194.88 | ¥185.12 | 1,808,240 | |
| ¥184.68 | -5.73 | -3.0% | ¥189.00 | ¥191.11 | ¥183.68 | 1,228,131 | |
| ¥190.41 | +10.39 | +5.8% | ¥184.00 | ¥191.51 | ¥181.01 | 1,816,308 | |
| ¥180.02 | -11.04 | -5.8% | ¥191.99 | ¥194.29 | ¥178.21 | 1,940,533 | |
| ¥191.06 | -0.44 | -0.2% | ¥194.86 | ¥198.00 | ¥187.51 | 1,580,987 | |
| ¥191.50 | -3.65 | -1.9% | ¥192.45 | ¥198.92 | ¥191.40 | 1,758,369 | |
| ¥195.15 | -10.03 | -4.9% | ¥204.46 | ¥204.99 | ¥193.50 | 2,196,553 | |
| ¥205.18 | +7.18 | +3.6% | ¥195.00 | ¥209.91 | ¥193.02 | 3,079,903 | |
| ¥198.00 | -10.63 | -5.1% | ¥209.15 | ¥212.88 | ¥198.00 | 3,048,078 | |
| ¥208.63 | +11.82 | +6.0% | ¥203.87 | ¥213.54 | ¥191.01 | 5,131,914 | |
| ¥196.81 | +32.80 | +20.0% | ¥196.39 | ¥196.81 | ¥188.68 | 4,477,157 | |
| ¥164.01 | +2.08 | +1.3% | ¥160.00 | ¥165.34 | ¥154.60 | 1,141,563 | |
| ¥161.93 | -4.29 | -2.6% | ¥166.22 | ¥166.22 | ¥156.08 | 1,085,695 | |
| ¥166.22 | -1.03 | -0.6% | ¥164.38 | ¥168.94 | ¥162.02 | 926,974 | |
| ¥167.25 | +0.14 | +0.1% | ¥168.24 | ¥171.80 | ¥165.67 | 900,045 | |
| ¥167.11 | -14.66 | -8.1% | ¥175.00 | ¥179.50 | ¥165.10 | 1,372,408 | |
| ¥181.77 | -2.58 | -1.4% | ¥184.18 | ¥188.99 | ¥178.82 | 1,339,855 | |
| ¥184.35 | +7.55 | +4.3% | ¥176.44 | ¥184.85 | ¥176.44 | 1,542,378 | |
| ¥176.80 | +4.60 | +2.7% | ¥174.38 | ¥178.95 | ¥173.00 | 1,265,140 | |
| ¥172.20 | -3.43 | -2.0% | ¥177.80 | ¥181.28 | ¥172.20 | 1,199,682 | |
| ¥175.63 | +4.09 | +2.4% | ¥169.44 | ¥177.88 | ¥169.44 | 1,096,244 | |
| ¥171.54 | -2.07 | -1.2% | ¥171.22 | ¥175.36 | ¥169.00 | 988,158 | |
| ¥173.61 | -1.72 | -1.0% | ¥175.65 | ¥176.88 | ¥169.00 | 1,354,353 | |
| ¥175.33 | +9.13 | +5.5% | ¥166.02 | ¥177.60 | ¥164.00 | 1,933,692 | |
| ¥166.20 | +1.39 | +0.8% | ¥160.99 | ¥169.87 | ¥159.60 | 1,472,782 | |
| ¥164.81 | +11.11 | +7.2% | ¥151.40 | ¥165.57 | ¥150.96 | 1,829,596 | |
| ¥153.70 | +11.70 | +8.2% | ¥143.82 | ¥154.47 | ¥142.11 | 1,682,769 |
- Ticker
- Shenzhen:301630
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Sep 11, 2026
Tongyu Advanced Materials (Guangdong)'s Shareholders Plan To Unload Shares
Latest news
Tongyu Advanced Materials (Guangdong)'s Shareholders Plan To Unload Shares
Sep 11, 2026
Closed ¥183.61 (-0.6%) on Sep 14, 2026
Tongyu Advanced Materials (Guangdong) Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Sep 11, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Tongyu Advanced Materials (Guangdong) Co., Ltd.