Stock listing
Shanghai:603826 Fujian Kuncai Material Technology Co., Ltd. (坤彩科技) 股价
Follow Fujian Kuncai Material Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603826
¥12.38 CNY -0.54 (-4.2%)
Close on Oct 30, 2026
- Day range
- ¥12.37 – ¥12.96 CNYOct 30, 2026
- Volume
- 8.73M sharesOct 30, 2026
- Market cap
- ¥10.54B CNYAt the close on Oct 30, 2026 · price × 851.8M shares outstanding
- 52-week range
- ¥12.16 – ¥29.23 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥165.5M CNYMedian day 8.64M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:603826 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.38 | -0.54 | -4.2% | ¥12.65 | ¥12.96 | ¥12.37 | 8,726,871 | |
| ¥12.92 | -0.26 | -2.0% | ¥13.20 | ¥13.28 | ¥12.90 | 8,644,071 | |
| ¥13.18 | +0.58 | +4.6% | ¥12.68 | ¥13.27 | ¥12.65 | 9,419,000 | |
| ¥12.60 | -0.51 | -3.9% | ¥13.22 | ¥13.30 | ¥12.60 | 6,329,462 | |
| ¥13.11 | -0.29 | -2.2% | ¥13.40 | ¥13.40 | ¥13.05 | 5,724,402 | |
| ¥13.40 | +0.32 | +2.4% | ¥13.07 | ¥13.45 | ¥12.60 | 9,688,144 | |
| ¥13.08 | -0.32 | -2.4% | ¥13.42 | ¥13.46 | ¥13.01 | 8,036,040 | |
| ¥13.40 | -0.09 | -0.7% | ¥13.70 | ¥13.74 | ¥13.36 | 5,627,878 | |
| ¥13.49 | +0.15 | +1.1% | ¥13.36 | ¥13.61 | ¥13.21 | 6,382,221 | |
| ¥13.34 | -0.17 | -1.3% | ¥13.43 | ¥13.63 | ¥13.15 | 7,228,250 | |
| ¥13.51 | -0.05 | -0.4% | ¥13.76 | ¥13.82 | ¥13.40 | 6,913,340 | |
| ¥13.56 | -0.54 | -3.8% | ¥13.75 | ¥13.90 | ¥13.50 | 9,975,070 | |
| ¥14.10 | -0.40 | -2.8% | ¥14.50 | ¥14.81 | ¥14.07 | 8,479,258 | |
| ¥14.50 | -0.05 | -0.3% | ¥14.74 | ¥14.74 | ¥13.86 | 16,135,120 | |
| ¥14.55 | -0.45 | -3.0% | ¥15.01 | ¥15.01 | ¥14.35 | 10,007,629 | |
| ¥15.00 | +0.01 | +0.1% | ¥14.99 | ¥15.20 | ¥14.52 | 10,482,530 | |
| ¥14.99 | -0.38 | -2.5% | ¥15.38 | ¥15.59 | ¥14.87 | 10,560,140 | |
| ¥15.37 | -0.16 | -1.0% | ¥15.77 | ¥15.80 | ¥15.24 | 9,986,746 | |
| ¥15.53 | +0.12 | +0.8% | ¥15.47 | ¥15.98 | ¥15.25 | 12,340,954 | |
| ¥15.41 | -1.61 | -9.5% | ¥17.08 | ¥17.28 | ¥15.32 | 23,887,500 | |
| ¥17.02 | -0.06 | -0.4% | ¥16.88 | ¥17.60 | ¥16.63 | 26,596,199 | |
| ¥17.08 | +0.72 | +4.4% | ¥16.66 | ¥17.57 | ¥16.55 | 30,237,904 | |
| ¥16.36 | -0.41 | -2.4% | ¥16.80 | ¥16.99 | ¥16.28 | 10,697,759 | |
| ¥16.77 | +0.30 | +1.8% | ¥16.48 | ¥16.81 | ¥16.47 | 9,955,920 | |
| ¥16.47 | +0.22 | +1.4% | ¥16.54 | ¥16.55 | ¥16.30 | 7,202,928 | |
| ¥16.25 | -0.46 | -2.8% | ¥16.64 | ¥16.86 | ¥16.24 | 8,589,122 | |
| ¥16.71 | +0.16 | +1.0% | ¥16.55 | ¥16.82 | ¥16.18 | 12,320,252 | |
| ¥16.55 | +0.20 | +1.2% | ¥16.35 | ¥16.78 | ¥16.23 | 12,303,434 | |
| ¥16.35 | +0.33 | +2.1% | ¥15.90 | ¥16.53 | ¥15.78 | 12,530,080 | |
| ¥16.02 | -0.47 | -2.9% | ¥16.17 | ¥16.45 | ¥15.76 | 11,487,487 | |
| ¥16.49 | -0.70 | -4.1% | ¥16.85 | ¥17.05 | ¥16.49 | 16,231,489 | |
| ¥17.19 | +0.16 | +0.9% | ¥17.04 | ¥17.35 | ¥16.55 | 21,352,184 | |
| ¥17.03 | -0.35 | -2.0% | ¥17.65 | ¥17.69 | ¥16.84 | 26,525,031 | |
| ¥17.38 | +1.58 | +10.0% | ¥15.85 | ¥17.38 | ¥15.82 | 6,683,720 | |
| ¥15.80 | -0.04 | -0.3% | ¥15.96 | ¥16.42 | ¥15.75 | 7,544,064 | |
| ¥15.84 | +0.06 | +0.4% | ¥15.79 | ¥16.03 | ¥15.71 | 5,829,820 | |
| ¥15.78 | -0.30 | -1.9% | ¥16.08 | ¥16.09 | ¥15.68 | 6,399,400 | |
| ¥16.08 | -0.18 | -1.1% | ¥16.21 | ¥16.34 | ¥16.00 | 6,811,710 | |
| ¥16.26 | +0.02 | +0.1% | ¥16.05 | ¥16.54 | ¥16.02 | 8,441,946 | |
| ¥16.24 | +0.02 | +0.1% | ¥16.32 | ¥16.68 | ¥16.18 | 7,528,332 | |
| ¥16.22 | +0.44 | +2.8% | ¥15.66 | ¥16.28 | ¥15.66 | 8,933,223 | |
| ¥15.78 | -0.02 | -0.1% | ¥16.05 | ¥16.33 | ¥15.66 | 9,516,434 | |
| ¥15.80 | -0.28 | -1.7% | ¥16.09 | ¥16.15 | ¥15.60 | 7,815,120 | |
| ¥16.08 | -0.46 | -2.8% | ¥16.55 | ¥16.70 | ¥15.80 | 6,662,610 | |
| ¥16.54 | -0.19 | -1.1% | ¥16.80 | ¥16.80 | ¥16.44 | 4,496,342 | |
| ¥16.73 | -0.13 | -0.8% | ¥17.00 | ¥17.00 | ¥16.71 | 4,768,764 | |
| ¥16.86 | -0.80 | -4.5% | ¥17.48 | ¥17.64 | ¥16.80 | 6,689,619 | |
| ¥17.66 | +0.09 | +0.5% | ¥17.58 | ¥17.73 | ¥17.26 | 6,620,722 | |
| ¥17.57 | +0.05 | +0.3% | ¥17.35 | ¥17.67 | ¥17.33 | 6,851,207 | |
| ¥17.52 | +0.06 | +0.3% | ¥17.60 | ¥17.63 | ¥17.23 | 5,908,227 | |
| ¥17.46 | -0.56 | -3.1% | ¥18.19 | ¥18.19 | ¥17.40 | 9,685,726 | |
| ¥18.02 | +0.27 | +1.5% | ¥17.62 | ¥18.31 | ¥17.53 | 9,637,997 | |
| ¥17.75 | -0.17 | -0.9% | ¥17.92 | ¥18.18 | ¥17.61 | 10,305,508 | |
| ¥17.92 | +0.52 | +3.0% | ¥17.56 | ¥18.05 | ¥17.30 | 15,209,144 | |
| ¥17.40 | +0.18 | +1.0% | ¥17.21 | ¥17.90 | ¥17.21 | 14,347,060 | |
| ¥17.22 | -0.14 | -0.8% | ¥17.93 | ¥18.00 | ¥17.17 | 25,084,389 | |
| ¥17.36 | +1.58 | +10.0% | ¥15.76 | ¥17.36 | ¥15.76 | 5,867,548 | |
| ¥15.78 | +0.34 | +2.2% | ¥15.59 | ¥16.02 | ¥15.36 | 6,372,528 | |
| ¥15.44 | +0.42 | +2.8% | ¥14.89 | ¥15.49 | ¥14.89 | 6,106,349 | |
| ¥15.02 | +0.07 | +0.5% | ¥15.10 | ¥15.39 | ¥14.99 | 6,677,525 | |
| ¥14.95 | -0.38 | -2.5% | ¥15.33 | ¥15.48 | ¥14.77 | 5,716,650 |
- Ticker
- Shanghai:603826
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(603826)"Fujian Kuncai Material Technology Co., Ltd."Report for Q3 2026
Latest news
(603826)"Fujian Kuncai Material Technology Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥12.92 (-2.0%) on Oct 29, 2026
(603826)"Fujian Kuncai Material Technology Co., Ltd."Announcement on Shareholding Increase Plan of Controlling Shareholder
Oct 29, 2026
Closed ¥12.92 (-2.0%) on Oct 29, 2026
(603826)"Fujian Kuncai Material Technology Co., Ltd."Announcement on Resolutions of the 23rd Meeting of the 4th Board of Directors
Oct 29, 2026
Closed ¥12.92 (-2.0%) on Oct 29, 2026
(603826)"Fujian Kuncai Material Technology Co., Ltd."Announcement on Provision for and Reversal of Asset Impairment and Write-off of Assets
Oct 29, 2026
Closed ¥12.92 (-2.0%) on Oct 29, 2026
(603826)"Fujian Kuncai Material Technology Co., Ltd."Announcement on Progress of a Wholly-owned Subsidiary Providing Guarantees for the Company
Oct 29, 2026
Closed ¥12.92 (-2.0%) on Oct 29, 2026
(603826)"Fujian Kuncai Material Technology Co., Ltd."Announcement on Deregistration of a Controlled Subsidiary
Oct 29, 2026
Closed ¥12.92 (-2.0%) on Oct 29, 2026
(603826)"Fujian Kuncai Material Technology Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥12.92 (-2.0%) on Oct 29, 2026
(603826)"Fujian Kuncai Material Technology Co., Ltd."Announcement on Pledge of Certain Shares Held by Person Acting in Concert with Controlling Shareholder
Oct 27, 2026
Closed ¥12.60 (-3.9%) on Oct 27, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Oct 14, 2026
Closed ¥14.10 (-2.8%) on Oct 14, 2026
Announcement on Estimated Increase in Performance for the First Three Quarters of 2026
Oct 13, 2026
Closed ¥14.50 (-0.3%) on Oct 13, 2026
Fujian Kuncai Material Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 36 in the last 12 months · 61 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Fujian Kuncai Material Technology Co., Ltd.