Stock listing
Shanghai:603049 Zhongce Rubber Group Co., Ltd. A (中策橡胶) 股价
Follow Zhongce Rubber Group Co., Ltd. A into a list and get an email when it puts out news.
Share price · SSE:603049
¥37.40 CNY +0.22 (+0.6%)
Close on Nov 2, 2026
- Day range
- ¥36.80 – ¥37.60 CNYNov 2, 2026
- Volume
- 3.10M sharesNov 2, 2026
- Market cap
- ¥32.71B CNYAt the close on Nov 2, 2026 · price × 874.5M shares outstanding
- 52-week range
- ¥36.66 – ¥62.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥116.6M CNYMedian day 2.29M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:603049 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥37.40 | +0.22 | +0.6% | ¥37.14 | ¥37.60 | ¥36.80 | 3,102,227 | |
| ¥37.18 | +0.17 | +0.5% | ¥36.79 | ¥37.57 | ¥36.66 | 2,342,022 | |
| ¥37.01 | -0.35 | -0.9% | ¥37.27 | ¥37.31 | ¥36.77 | 2,509,759 | |
| ¥37.36 | -0.05 | -0.1% | ¥37.40 | ¥37.75 | ¥37.25 | 2,331,073 | |
| ¥37.41 | -0.45 | -1.2% | ¥37.73 | ¥37.97 | ¥37.41 | 2,864,194 | |
| ¥37.86 | -2.62 | -6.5% | ¥38.90 | ¥38.91 | ¥37.00 | 7,548,475 | |
| ¥40.48 | -0.16 | -0.4% | ¥40.39 | ¥40.65 | ¥39.87 | 3,533,024 | |
| ¥40.64 | -1.26 | -3.0% | ¥41.80 | ¥41.90 | ¥40.61 | 2,978,673 | |
| ¥41.90 | -0.85 | -2.0% | ¥42.78 | ¥42.85 | ¥41.90 | 2,823,477 | |
| ¥42.75 | -0.46 | -1.1% | ¥43.10 | ¥43.17 | ¥42.45 | 2,149,300 | |
| ¥43.21 | +0.44 | +1.0% | ¥42.75 | ¥43.32 | ¥42.58 | 1,844,682 | |
| ¥42.77 | +0.30 | +0.7% | ¥42.56 | ¥43.05 | ¥42.56 | 1,823,554 | |
| ¥42.47 | -0.42 | -1.0% | ¥42.60 | ¥42.76 | ¥42.22 | 1,938,132 | |
| ¥42.89 | -0.38 | -0.9% | ¥43.26 | ¥43.26 | ¥42.80 | 1,810,772 | |
| ¥43.27 | +0.01 | 0.0% | ¥43.00 | ¥43.62 | ¥42.89 | 2,023,500 | |
| ¥43.26 | -0.45 | -1.0% | ¥43.67 | ¥43.69 | ¥42.77 | 3,789,282 | |
| ¥43.71 | +0.30 | +0.7% | ¥43.63 | ¥43.86 | ¥43.10 | 2,882,115 | |
| ¥43.41 | -0.55 | -1.3% | ¥43.94 | ¥44.55 | ¥43.31 | 3,091,167 | |
| ¥43.96 | +0.13 | +0.3% | ¥43.93 | ¥44.17 | ¥43.77 | 1,427,578 | |
| ¥43.83 | -0.37 | -0.8% | ¥43.91 | ¥44.25 | ¥43.66 | 1,486,706 | |
| ¥44.20 | -0.33 | -0.7% | ¥44.50 | ¥44.68 | ¥43.91 | 1,345,945 | |
| ¥44.53 | -0.53 | -1.2% | ¥45.05 | ¥45.25 | ¥44.50 | 1,496,072 | |
| ¥45.06 | -0.05 | -0.1% | ¥45.10 | ¥45.21 | ¥44.81 | 1,324,324 | |
| ¥45.11 | -0.10 | -0.2% | ¥45.21 | ¥45.50 | ¥44.97 | 2,147,304 | |
| ¥45.21 | +0.10 | +0.2% | ¥45.15 | ¥45.30 | ¥44.82 | 1,839,713 | |
| ¥45.11 | +0.17 | +0.4% | ¥45.10 | ¥45.28 | ¥44.87 | 1,649,800 | |
| ¥44.94 | +0.24 | +0.5% | ¥44.51 | ¥45.23 | ¥44.44 | 1,693,800 | |
| ¥44.70 | -0.19 | -0.4% | ¥44.99 | ¥44.99 | ¥44.30 | 2,534,900 | |
| ¥44.89 | -0.03 | -0.1% | ¥44.81 | ¥45.10 | ¥44.32 | 2,838,300 | |
| ¥44.92 | -0.70 | -1.5% | ¥45.61 | ¥45.81 | ¥44.83 | 3,469,464 | |
| ¥45.62 | -1.38 | -2.9% | ¥46.88 | ¥46.88 | ¥45.40 | 3,120,695 | |
| ¥47.00 | -1.13 | -2.3% | ¥48.12 | ¥48.12 | ¥46.86 | 2,170,803 | |
| ¥48.13 | +0.22 | +0.5% | ¥47.79 | ¥48.37 | ¥47.72 | 1,810,200 | |
| ¥47.91 | -0.17 | -0.4% | ¥48.12 | ¥48.28 | ¥47.50 | 2,609,088 | |
| ¥48.08 | -2.09 | -4.2% | ¥50.26 | ¥50.26 | ¥48.03 | 4,601,500 | |
| ¥50.17 | -0.15 | -0.3% | ¥50.80 | ¥51.14 | ¥49.98 | 1,866,800 | |
| ¥50.32 | 0.00 | 0.0% | ¥50.43 | ¥51.50 | ¥50.31 | 1,856,408 | |
| ¥50.32 | -0.76 | -1.5% | ¥50.80 | ¥50.93 | ¥50.06 | 2,060,902 | |
| ¥51.08 | +0.14 | +0.3% | ¥50.78 | ¥52.06 | ¥50.61 | 4,355,903 | |
| ¥50.94 | +0.56 | +1.1% | ¥50.38 | ¥51.05 | ¥50.28 | 2,322,128 | |
| ¥50.38 | +0.27 | +0.5% | ¥50.04 | ¥50.98 | ¥49.81 | 2,350,946 | |
| ¥50.11 | +0.21 | +0.4% | ¥49.81 | ¥50.17 | ¥49.39 | 1,910,391 | |
| ¥49.90 | +0.65 | +1.3% | ¥49.25 | ¥50.17 | ¥49.01 | 2,965,900 | |
| ¥49.25 | +0.15 | +0.3% | ¥48.91 | ¥49.55 | ¥48.88 | 1,393,960 | |
| ¥49.10 | -0.16 | -0.3% | ¥49.26 | ¥49.96 | ¥48.99 | 1,787,700 | |
| ¥49.26 | -1.19 | -2.4% | ¥50.22 | ¥50.39 | ¥49.13 | 2,077,786 | |
| ¥50.45 | +0.90 | +1.8% | ¥49.85 | ¥50.60 | ¥49.32 | 3,217,400 | |
| ¥49.55 | -0.33 | -0.7% | ¥49.68 | ¥50.48 | ¥49.36 | 4,182,090 | |
| ¥49.88 | +1.32 | +2.7% | ¥48.57 | ¥49.95 | ¥48.30 | 4,551,775 | |
| ¥48.56 | +1.44 | +3.1% | ¥47.20 | ¥48.59 | ¥46.72 | 2,266,957 | |
| ¥47.12 | -0.39 | -0.8% | ¥47.55 | ¥47.79 | ¥47.04 | 1,212,000 | |
| ¥47.51 | -0.67 | -1.4% | ¥48.25 | ¥48.30 | ¥47.48 | 1,946,200 | |
| ¥48.18 | -0.25 | -0.5% | ¥48.43 | ¥48.60 | ¥47.95 | 1,723,394 | |
| ¥48.43 | -1.24 | -2.5% | ¥49.80 | ¥50.04 | ¥48.42 | 2,760,734 | |
| ¥49.67 | +0.91 | +1.9% | ¥48.75 | ¥50.07 | ¥48.71 | 2,602,423 | |
| ¥48.76 | -0.36 | -0.7% | ¥49.10 | ¥49.10 | ¥48.58 | 1,893,600 | |
| ¥49.12 | +0.18 | +0.4% | ¥48.95 | ¥49.31 | ¥48.60 | 2,015,486 | |
| ¥48.94 | -0.55 | -1.1% | ¥49.50 | ¥49.59 | ¥48.90 | 2,659,002 | |
| ¥49.49 | -0.79 | -1.6% | ¥50.11 | ¥50.12 | ¥49.13 | 2,553,146 | |
| ¥50.28 | +0.55 | +1.1% | ¥49.72 | ¥51.68 | ¥49.57 | 5,869,237 |
- Ticker
- Shanghai:603049
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 24, 2026
(603049)"ZHONGCE RUBBER GROUP CO., LTD."Report for Q3 2026
Latest news
(603049)"ZHONGCE RUBBER GROUP CO., LTD."Report for Q3 2026
Oct 24, 2026
Closed ¥37.86 (-6.5%) on Oct 26, 2026
(603049)"ZHONGCE RUBBER GROUP CO., LTD."Announcement on Resolutions of the 20th Meeting of the 2nd Board of Directors
Oct 24, 2026
Closed ¥37.86 (-6.5%) on Oct 26, 2026
(603049)"ZHONGCE RUBBER GROUP CO., LTD."Announcement on Key Operating Data for Q3 2026
Oct 24, 2026
Closed ¥37.86 (-6.5%) on Oct 26, 2026
(603049)"ZHONGCE RUBBER GROUP CO., LTD."Announcement on Increase in Estimated Amount of Routine Related Party Transactions for 2026
Oct 24, 2026
Closed ¥37.86 (-6.5%) on Oct 26, 2026
(603049)"ZHONGCE RUBBER GROUP CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 24, 2026
Closed ¥37.86 (-6.5%) on Oct 26, 2026
Announcement on Providing Guarantee for Wholly-owned Subsidiary
Sep 30, 2026
Closed ¥43.96 (+0.3%) on Sep 30, 2026
Announcement on Voluntary Disclosure of the Launch of Vehicle Models Supported by the Company's Tire Products
Sep 11, 2026
Closed ¥45.62 (-2.9%) on Sep 11, 2026
Announcement on Key Operating Data for Q2 2026
Aug 18, 2026
Closed ¥49.88 (+2.7%) on Aug 18, 2026
Announcement on Release of Pledge of Certain Shares of Controlling Shareholder
Jul 25, 2026
Closed ¥48.28 (+1.7%) on Jul 27, 2026
Announcement on Providing Guarantees for Wholly-owned Subsidiaries
Jul 16, 2026
Closed ¥47.61 (-0.6%) on Jul 16, 2026
Zhongce Rubber Group Co., Ltd. A on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 31 in the last 12 months · 45 in all · newest Oct 24, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Zhongce Rubber Group Co., Ltd. A.