Stock listing
Shanghai:605166 Juheshun Advanced Material Co., Ltd. (聚合顺) 股价
Follow Juheshun Advanced Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605166
¥8.04 CNY +0.08 (+1.0%)
Close on Oct 23, 2026
- Day range
- ¥7.66 – ¥8.07 CNYOct 23, 2026
- Volume
- 4.73M sharesOct 23, 2026
- Market cap
- ¥2.53B CNYAt the close on Oct 23, 2026 · price × 314.7M shares outstanding
- 52-week range
- ¥7.49 – ¥12.22 CNYLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · SSE:605166 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.04 | +0.08 | +1.0% | ¥8.00 | ¥8.07 | ¥7.66 | 4,728,472 | |
| ¥7.96 | -0.22 | -2.7% | ¥8.15 | ¥8.23 | ¥7.96 | 3,066,999 | |
| ¥8.18 | 0.00 | 0.0% | ¥8.22 | ¥8.34 | ¥8.13 | 3,306,400 | |
| ¥8.18 | 0.00 | 0.0% | ¥8.19 | ¥8.30 | ¥8.02 | 3,805,800 | |
| ¥8.18 | +0.24 | +3.0% | ¥7.90 | ¥8.24 | ¥7.85 | 6,679,200 | |
| ¥7.94 | +0.08 | +1.0% | ¥7.99 | ¥8.10 | ¥7.87 | 3,475,400 | |
| ¥7.86 | -0.26 | -3.2% | ¥8.00 | ¥8.06 | ¥7.83 | 3,303,400 | |
| ¥8.12 | -0.13 | -1.6% | ¥8.22 | ¥8.35 | ¥8.12 | 2,661,900 | |
| ¥8.25 | -0.04 | -0.5% | ¥8.17 | ¥8.32 | ¥8.02 | 4,236,100 | |
| ¥8.29 | -0.15 | -1.8% | ¥8.40 | ¥8.44 | ¥8.22 | 3,360,900 | |
| ¥8.44 | +0.05 | +0.6% | ¥8.43 | ¥8.46 | ¥8.15 | 4,296,600 | |
| ¥8.39 | -0.03 | -0.4% | ¥8.45 | ¥8.57 | ¥8.36 | 3,487,400 | |
| ¥8.42 | -0.03 | -0.4% | ¥8.49 | ¥8.58 | ¥8.40 | 3,134,703 | |
| ¥8.45 | 0.00 | 0.0% | ¥8.52 | ¥8.54 | ¥8.42 | 2,416,600 | |
| ¥8.45 | -0.25 | -2.9% | ¥8.70 | ¥8.80 | ¥8.42 | 4,607,300 | |
| ¥8.70 | -0.10 | -1.1% | ¥8.79 | ¥8.86 | ¥8.68 | 3,178,400 | |
| ¥8.80 | +0.09 | +1.0% | ¥8.72 | ¥8.87 | ¥8.61 | 3,251,100 | |
| ¥8.71 | -0.01 | -0.1% | ¥8.75 | ¥8.80 | ¥8.63 | 3,598,800 | |
| ¥8.72 | +0.45 | +5.4% | ¥8.25 | ¥8.81 | ¥8.25 | 7,764,800 | |
| ¥8.27 | +0.10 | +1.2% | ¥8.20 | ¥8.32 | ¥8.20 | 3,149,601 | |
| ¥8.17 | -0.09 | -1.1% | ¥8.22 | ¥8.29 | ¥8.09 | 3,638,100 | |
| ¥8.26 | +0.06 | +0.7% | ¥8.21 | ¥8.30 | ¥8.12 | 2,239,400 | |
| ¥8.20 | -0.13 | -1.6% | ¥8.29 | ¥8.35 | ¥8.18 | 3,098,200 | |
| ¥8.33 | -0.01 | -0.1% | ¥8.38 | ¥8.43 | ¥8.29 | 3,415,600 | |
| ¥8.34 | -0.25 | -2.9% | ¥8.52 | ¥8.55 | ¥8.26 | 4,802,500 | |
| ¥8.59 | -0.17 | -1.9% | ¥8.74 | ¥8.97 | ¥8.56 | 5,622,184 | |
| ¥8.76 | +0.01 | +0.1% | ¥8.74 | ¥8.87 | ¥8.71 | 3,088,300 | |
| ¥8.75 | +0.15 | +1.7% | ¥8.62 | ¥8.81 | ¥8.59 | 4,383,200 | |
| ¥8.60 | -0.17 | -1.9% | ¥8.66 | ¥8.86 | ¥8.53 | 7,128,300 | |
| ¥8.77 | -0.04 | -0.5% | ¥8.86 | ¥8.97 | ¥8.73 | 3,943,400 | |
| ¥8.81 | -0.19 | -2.1% | ¥9.07 | ¥9.07 | ¥8.81 | 4,163,700 | |
| ¥9.00 | -0.02 | -0.2% | ¥8.96 | ¥9.10 | ¥8.68 | 8,430,900 | |
| ¥9.02 | +0.41 | +4.8% | ¥8.61 | ¥9.08 | ¥8.54 | 9,756,900 | |
| ¥8.61 | +0.15 | +1.8% | ¥8.44 | ¥8.65 | ¥8.40 | 4,347,800 | |
| ¥8.46 | +0.08 | +1.0% | ¥8.42 | ¥8.50 | ¥8.34 | 4,777,900 | |
| ¥8.38 | -0.01 | -0.1% | ¥8.36 | ¥8.43 | ¥8.32 | 2,999,500 | |
| ¥8.39 | +0.07 | +0.8% | ¥8.30 | ¥8.48 | ¥8.28 | 3,962,400 | |
| ¥8.32 | +0.15 | +1.8% | ¥8.17 | ¥8.38 | ¥8.12 | 4,308,600 | |
| ¥8.17 | -0.18 | -2.2% | ¥8.35 | ¥8.37 | ¥8.09 | 4,239,901 | |
| ¥8.35 | -0.02 | -0.2% | ¥8.39 | ¥8.40 | ¥8.19 | 4,053,407 | |
| ¥8.37 | +0.27 | +3.3% | ¥8.23 | ¥8.40 | ¥8.20 | 5,646,101 | |
| ¥8.10 | -0.30 | -3.6% | ¥8.34 | ¥8.39 | ¥8.08 | 6,630,201 | |
| ¥8.40 | -0.10 | -1.2% | ¥8.53 | ¥8.55 | ¥8.32 | 4,274,700 | |
| ¥8.50 | +0.08 | +1.0% | ¥8.60 | ¥8.60 | ¥8.32 | 5,794,700 | |
| ¥8.42 | -0.36 | -4.1% | ¥8.65 | ¥8.69 | ¥8.23 | 7,664,500 | |
| ¥8.78 | -0.06 | -0.7% | ¥8.83 | ¥8.88 | ¥8.73 | 4,325,200 | |
| ¥8.84 | +0.03 | +0.3% | ¥8.79 | ¥8.92 | ¥8.79 | 3,613,502 | |
| ¥8.81 | -0.05 | -0.6% | ¥8.89 | ¥8.97 | ¥8.77 | 4,049,500 | |
| ¥8.86 | +0.19 | +2.2% | ¥8.69 | ¥8.89 | ¥8.63 | 4,653,400 | |
| ¥8.67 | -0.02 | -0.2% | ¥8.69 | ¥8.75 | ¥8.56 | 3,423,200 | |
| ¥8.69 | +0.10 | +1.2% | ¥8.51 | ¥8.86 | ¥8.51 | 5,614,500 | |
| ¥8.59 | +0.06 | +0.7% | ¥8.44 | ¥8.63 | ¥8.44 | 5,167,700 | |
| ¥8.53 | -0.11 | -1.3% | ¥8.68 | ¥8.72 | ¥8.48 | 3,861,000 | |
| ¥8.64 | +0.21 | +2.5% | ¥8.42 | ¥8.65 | ¥8.41 | 3,494,100 | |
| ¥8.43 | +0.10 | +1.2% | ¥8.38 | ¥8.49 | ¥8.30 | 4,020,100 | |
| ¥8.33 | -0.04 | -0.5% | ¥8.34 | ¥8.47 | ¥8.21 | 3,516,494 | |
| ¥8.37 | +0.22 | +2.7% | ¥8.18 | ¥8.45 | ¥8.10 | 4,811,667 | |
| ¥8.15 | +0.16 | +2.0% | ¥7.99 | ¥8.24 | ¥7.97 | 3,556,694 | |
| ¥7.99 | +0.31 | +4.0% | ¥7.68 | ¥8.05 | ¥7.67 | 4,813,600 | |
| ¥7.68 | -0.20 | -2.5% | ¥7.76 | ¥7.88 | ¥7.66 | 4,254,100 | |
| ¥7.88 | +0.24 | +3.1% | ¥7.62 | ¥7.92 | ¥7.60 | 3,876,200 |
- Ticker
- Shanghai:605166
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 9, 2026
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Announcement on Conversion Results of Convertible Bonds and Share Changes
Latest news
(605166)"JUHESHUN ADVANCED MATERIALS CO., LTD."Announcement on Conversion Results of Convertible Bonds and Share Changes
Oct 9, 2026
Closed ¥8.44 (+0.6%) on Oct 9, 2026
Announcement on Acceptance by Shanghai Stock Exchange of Application for 2026 Private Placement of A-Shares
Sep 29, 2026
Closed ¥8.45 (0.0%) on Sep 29, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 2, 2026
Closed ¥9.00 (-0.2%) on Sep 2, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 25, 2026
Closed ¥8.32 (+1.8%) on Aug 25, 2026
Semi-annual Report for 2026
Aug 14, 2026
Closed ¥8.42 (-4.1%) on Aug 14, 2026
Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Aug 13, 2026
Closed ¥8.78 (-0.7%) on Aug 13, 2026
Announcement on Progress in Providing Guarantee for Subsidiary
Aug 5, 2026
Closed ¥8.59 (+0.7%) on Aug 5, 2026
Announcement on Not Revising Downward the Conversion Price of "JUHESHUN Convertible Bonds"
Jul 31, 2026
Closed ¥8.43 (+1.2%) on Jul 31, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Jul 29, 2026
Closed ¥8.37 (+2.7%) on Jul 29, 2026
Notice on Convening the 3rd Extraordinary General Meeting in 2026
Jul 28, 2026
Closed ¥8.15 (+2.0%) on Jul 28, 2026
Juheshun Advanced Material Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 46 in the last 12 months · 59 in all · newest Oct 9, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Juheshun Advanced Material Co., Ltd.