Stock listing
Shanghai:600768 Ningbo Fubang Jingye Group Co., Ltd. (富邦新材) 股价
Follow Ningbo Fubang Jingye Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600768
¥11.53 CNY +0.13 (+1.1%)
Close on Nov 2, 2026
- Day range
- ¥11.05 – ¥11.58 CNYNov 2, 2026
- Volume
- 3.66M sharesNov 2, 2026
- Market cap
- ¥1.54B CNYAt the close on Nov 2, 2026 · price × 133.7M shares outstanding
- 52-week range
- ¥11.05 – ¥19.78 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥49.53M CNYMedian day 3.00M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600768 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.53 | +0.13 | +1.1% | ¥11.43 | ¥11.58 | ¥11.05 | 3,655,433 | |
| ¥11.40 | -0.37 | -3.1% | ¥11.60 | ¥11.98 | ¥11.40 | 2,797,600 | |
| ¥11.77 | -0.36 | -3.0% | ¥12.12 | ¥12.18 | ¥11.66 | 2,120,700 | |
| ¥12.13 | +0.31 | +2.6% | ¥11.90 | ¥12.28 | ¥11.60 | 4,221,500 | |
| ¥11.82 | -0.55 | -4.4% | ¥12.46 | ¥12.61 | ¥11.81 | 4,244,900 | |
| ¥12.37 | -0.64 | -4.9% | ¥12.68 | ¥12.75 | ¥12.06 | 6,778,015 | |
| ¥13.01 | +0.01 | +0.1% | ¥12.96 | ¥13.07 | ¥12.19 | 3,815,600 | |
| ¥13.00 | -0.27 | -2.0% | ¥13.33 | ¥13.59 | ¥12.98 | 2,916,400 | |
| ¥13.27 | -0.14 | -1.0% | ¥13.49 | ¥13.60 | ¥13.23 | 2,103,100 | |
| ¥13.41 | +0.10 | +0.8% | ¥13.31 | ¥13.55 | ¥13.18 | 2,893,300 | |
| ¥13.31 | -0.32 | -2.3% | ¥13.52 | ¥13.69 | ¥12.91 | 3,183,800 | |
| ¥13.63 | +0.21 | +1.6% | ¥13.62 | ¥13.93 | ¥13.43 | 2,696,600 | |
| ¥13.42 | -0.44 | -3.2% | ¥13.59 | ¥13.79 | ¥13.28 | 3,042,000 | |
| ¥13.86 | -0.60 | -4.1% | ¥14.46 | ¥14.63 | ¥13.80 | 2,388,600 | |
| ¥14.46 | +0.10 | +0.7% | ¥14.12 | ¥14.48 | ¥13.75 | 2,980,000 | |
| ¥14.36 | -0.32 | -2.2% | ¥14.81 | ¥14.83 | ¥14.28 | 2,369,731 | |
| ¥14.68 | -0.07 | -0.5% | ¥14.75 | ¥14.85 | ¥14.30 | 2,233,800 | |
| ¥14.75 | 0.00 | 0.0% | ¥14.77 | ¥14.99 | ¥14.58 | 1,877,100 | |
| ¥14.75 | -0.14 | -0.9% | ¥14.91 | ¥14.98 | ¥14.68 | 1,902,500 | |
| ¥14.89 | +0.19 | +1.3% | ¥14.74 | ¥15.00 | ¥14.63 | 2,068,942 | |
| ¥14.70 | -0.14 | -0.9% | ¥14.93 | ¥14.93 | ¥14.50 | 2,608,632 | |
| ¥14.84 | -0.20 | -1.3% | ¥14.89 | ¥15.13 | ¥14.72 | 2,278,500 | |
| ¥15.04 | +0.19 | +1.3% | ¥14.90 | ¥15.09 | ¥14.68 | 2,050,600 | |
| ¥14.85 | +0.16 | +1.1% | ¥14.87 | ¥15.06 | ¥14.71 | 2,861,000 | |
| ¥14.69 | +0.34 | +2.4% | ¥14.43 | ¥14.72 | ¥14.35 | 2,065,300 | |
| ¥14.35 | -0.02 | -0.1% | ¥14.56 | ¥14.67 | ¥14.20 | 2,130,700 | |
| ¥14.37 | +0.08 | +0.6% | ¥14.19 | ¥14.42 | ¥13.95 | 2,253,300 | |
| ¥14.29 | +0.26 | +1.9% | ¥14.02 | ¥14.33 | ¥13.86 | 2,148,200 | |
| ¥14.03 | -0.60 | -4.1% | ¥14.49 | ¥14.54 | ¥14.01 | 2,357,100 | |
| ¥14.63 | +0.25 | +1.7% | ¥14.30 | ¥14.75 | ¥14.14 | 2,209,801 | |
| ¥14.38 | -0.40 | -2.7% | ¥14.60 | ¥14.78 | ¥14.04 | 2,747,650 | |
| ¥14.78 | -0.30 | -2.0% | ¥15.05 | ¥15.12 | ¥14.78 | 2,237,600 | |
| ¥15.08 | -0.01 | -0.1% | ¥15.08 | ¥15.14 | ¥14.96 | 2,267,493 | |
| ¥15.09 | +0.09 | +0.6% | ¥15.02 | ¥15.15 | ¥14.91 | 1,956,500 | |
| ¥15.00 | -0.01 | -0.1% | ¥15.02 | ¥15.28 | ¥14.92 | 2,809,900 | |
| ¥15.01 | -0.10 | -0.7% | ¥15.18 | ¥15.35 | ¥14.95 | 3,387,300 | |
| ¥15.11 | -0.34 | -2.2% | ¥15.38 | ¥15.64 | ¥15.09 | 3,014,500 | |
| ¥15.45 | -0.08 | -0.5% | ¥15.40 | ¥15.52 | ¥15.08 | 3,395,200 | |
| ¥15.53 | +0.01 | +0.1% | ¥15.61 | ¥15.67 | ¥15.32 | 3,349,000 | |
| ¥15.52 | +0.16 | +1.0% | ¥15.23 | ¥15.63 | ¥15.10 | 4,509,000 | |
| ¥15.36 | +0.23 | +1.5% | ¥15.07 | ¥15.45 | ¥15.00 | 3,174,506 | |
| ¥15.13 | -0.17 | -1.1% | ¥15.28 | ¥15.28 | ¥15.03 | 3,103,300 | |
| ¥15.30 | -0.02 | -0.1% | ¥15.29 | ¥15.43 | ¥15.14 | 2,816,800 | |
| ¥15.32 | +0.14 | +0.9% | ¥15.07 | ¥15.45 | ¥15.04 | 3,346,100 | |
| ¥15.18 | -0.03 | -0.2% | ¥15.20 | ¥15.44 | ¥15.01 | 3,270,400 | |
| ¥15.21 | +0.26 | +1.7% | ¥14.83 | ¥15.27 | ¥14.61 | 4,072,700 | |
| ¥14.95 | +0.06 | +0.4% | ¥15.09 | ¥15.33 | ¥14.81 | 4,231,400 | |
| ¥14.89 | -0.38 | -2.5% | ¥15.30 | ¥15.33 | ¥14.81 | 6,104,201 | |
| ¥15.27 | -0.64 | -4.0% | ¥15.81 | ¥15.98 | ¥15.25 | 6,443,500 | |
| ¥15.91 | +0.09 | +0.6% | ¥15.80 | ¥16.01 | ¥15.58 | 9,528,211 | |
| ¥15.82 | +0.87 | +5.8% | ¥15.19 | ¥16.08 | ¥14.81 | 8,590,585 | |
| ¥14.95 | -0.02 | -0.1% | ¥15.19 | ¥15.38 | ¥14.95 | 5,077,300 | |
| ¥14.97 | +0.19 | +1.3% | ¥14.78 | ¥15.15 | ¥14.77 | 4,205,700 | |
| ¥14.78 | -0.21 | -1.4% | ¥15.09 | ¥15.20 | ¥14.70 | 7,330,500 | |
| ¥14.99 | +0.31 | +2.1% | ¥14.82 | ¥15.04 | ¥14.60 | 5,143,000 | |
| ¥14.68 | +0.05 | +0.3% | ¥14.58 | ¥14.68 | ¥14.30 | 3,237,000 | |
| ¥14.63 | +0.19 | +1.3% | ¥14.41 | ¥14.64 | ¥14.28 | 3,191,050 | |
| ¥14.44 | +0.28 | +2.0% | ¥14.16 | ¥14.47 | ¥14.15 | 3,225,700 | |
| ¥14.16 | +0.16 | +1.1% | ¥14.13 | ¥14.25 | ¥14.00 | 2,976,398 | |
| ¥14.00 | +0.40 | +2.9% | ¥13.69 | ¥14.04 | ¥13.57 | 3,632,901 |
- Ticker
- Shanghai:600768
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 24, 2026
(600768)"NINGBO FUBANG HIGH-TECH MATERIALS CO., LTD."Report for Q3 2026
Latest news
(600768)"NINGBO FUBANG HIGH-TECH MATERIALS CO., LTD."Report for Q3 2026
Oct 24, 2026
Closed ¥12.37 (-4.9%) on Oct 26, 2026
NINGBO FUBANG HIGH-TECH MATERIALS CO., LTD.: Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 12, 2026
Closed ¥14.63 (+1.7%) on Sep 14, 2026
NINGBO FUBANG HIGH-TECH MATERIALS CO., LTD.: Announcement on Receipt of a Civil Appeal Petition and Progress of Litigation
Sep 3, 2026
Closed ¥15.11 (-2.2%) on Sep 3, 2026
Announcement on Implementation of the Change of Securities Short Name
Aug 13, 2026
Closed ¥14.95 (-0.1%) on Aug 13, 2026
Announcement on Provision for Asset Impairment for the First Half of 2026
Aug 11, 2026
Closed ¥14.78 (-1.4%) on Aug 11, 2026
Announcement on Receipt of Civil Judgment
Aug 1, 2026
Closed ¥14.00 (+2.9%) on Aug 3, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jul 25, 2026
Closed ¥13.12 (+3.6%) on Jul 27, 2026
Announcement on Expected Increase in Semi-annual Performance for 2026
Jul 13, 2026
Closed ¥14.12 (-7.2%) on Jul 13, 2026
Announcement on Receipt of Dividends from a Controlling Subsidiary
Jul 8, 2026
Closed ¥15.21 (+0.5%) on Jul 8, 2026
Announcement on Resolutions of the 1st Meeting of the 11th Board of Directors
Jun 16, 2026
Closed ¥15.68 (+0.6%) on Jun 16, 2026
Ningbo Fubang Jingye Group Co., Ltd. on 6ix
- News releases
- 30 in the last 12 months · 55 in all · newest Oct 24, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Ningbo Fubang Jingye Group Co., Ltd.