Stock listing
Shanghai:605488 Zhejiang Fulai New Material Co. Ltd. (福莱新材) 股价
Follow Zhejiang Fulai New Material Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605488
¥44.79 CNY +4.07 (+10.0%)
Close on Nov 4, 2026
- Day range
- ¥39.81 – ¥44.79 CNYNov 4, 2026
- Volume
- 42.90M sharesNov 4, 2026
- Market cap
- ¥13.44B CNYAt the close on Nov 4, 2026 · price × 300.0M shares outstanding
- 52-week range
- ¥21.25 – ¥49.50 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥497.0M CNYMedian day 7.77M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:605488 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥44.79 | +4.07 | +10.0% | ¥40.66 | ¥44.79 | ¥39.81 | 42,899,475 | |
| ¥40.72 | -4.52 | -10.0% | ¥44.00 | ¥45.82 | ¥40.72 | 38,094,646 | |
| ¥45.24 | -1.56 | -3.3% | ¥45.83 | ¥47.82 | ¥43.05 | 42,446,395 | |
| ¥46.80 | -0.85 | -1.8% | ¥46.80 | ¥49.33 | ¥44.80 | 39,474,600 | |
| ¥47.65 | -0.96 | -2.0% | ¥46.70 | ¥49.50 | ¥46.66 | 37,726,394 | |
| ¥48.61 | +4.42 | +10.0% | ¥45.12 | ¥48.61 | ¥44.87 | 51,229,414 | |
| ¥44.19 | +2.22 | +5.3% | ¥42.17 | ¥45.78 | ¥41.98 | 53,570,623 | |
| ¥41.97 | +3.82 | +10.0% | ¥40.09 | ¥41.97 | ¥40.09 | 17,964,739 | |
| ¥38.15 | +3.47 | +10.0% | ¥34.07 | ¥38.15 | ¥33.76 | 34,773,771 | |
| ¥34.68 | +1.77 | +5.4% | ¥32.48 | ¥36.00 | ¥32.48 | 45,514,824 | |
| ¥32.91 | +1.92 | +6.2% | ¥33.66 | ¥34.09 | ¥31.00 | 50,488,297 | |
| ¥30.99 | +2.82 | +10.0% | ¥29.84 | ¥30.99 | ¥29.65 | 4,794,420 | |
| ¥28.17 | +2.56 | +10.0% | ¥25.61 | ¥28.17 | ¥24.78 | 8,367,792 | |
| ¥25.61 | +0.18 | +0.7% | ¥25.87 | ¥26.38 | ¥25.36 | 4,721,996 | |
| ¥25.43 | -1.38 | -5.1% | ¥26.01 | ¥26.67 | ¥25.30 | 3,990,514 | |
| ¥26.81 | -0.40 | -1.5% | ¥26.95 | ¥27.18 | ¥26.58 | 3,721,302 | |
| ¥27.21 | +0.47 | +1.8% | ¥26.24 | ¥27.60 | ¥25.60 | 6,193,920 | |
| ¥26.74 | -1.15 | -4.1% | ¥27.70 | ¥27.88 | ¥26.70 | 4,217,400 | |
| ¥27.89 | -0.37 | -1.3% | ¥28.08 | ¥28.14 | ¥26.13 | 9,002,887 | |
| ¥28.26 | -1.16 | -3.9% | ¥29.20 | ¥29.97 | ¥28.14 | 7,399,111 | |
| ¥29.42 | -0.56 | -1.9% | ¥30.00 | ¥31.30 | ¥29.39 | 7,482,943 | |
| ¥29.98 | +0.30 | +1.0% | ¥29.45 | ¥30.82 | ¥29.23 | 7,321,033 | |
| ¥29.68 | -2.54 | -7.9% | ¥32.00 | ¥32.12 | ¥29.58 | 11,299,450 | |
| ¥32.22 | +1.21 | +3.9% | ¥31.17 | ¥34.00 | ¥30.78 | 16,633,971 | |
| ¥31.01 | +1.01 | +3.4% | ¥29.93 | ¥31.19 | ¥29.61 | 7,734,672 | |
| ¥30.00 | -0.26 | -0.9% | ¥30.19 | ¥30.90 | ¥29.92 | 4,947,774 | |
| ¥30.26 | +0.16 | +0.5% | ¥29.97 | ¥31.10 | ¥29.95 | 5,925,461 | |
| ¥30.10 | -0.03 | -0.1% | ¥30.32 | ¥30.58 | ¥29.60 | 7,749,407 | |
| ¥30.13 | +0.89 | +3.0% | ¥29.32 | ¥30.60 | ¥29.02 | 10,197,657 | |
| ¥29.24 | +1.24 | +4.4% | ¥27.94 | ¥29.57 | ¥27.68 | 9,612,340 | |
| ¥28.00 | -0.49 | -1.7% | ¥28.24 | ¥29.65 | ¥27.93 | 8,248,816 | |
| ¥28.49 | +0.64 | +2.3% | ¥28.90 | ¥29.69 | ¥27.31 | 10,710,340 | |
| ¥27.85 | -1.03 | -3.6% | ¥28.37 | ¥28.58 | ¥27.13 | 5,560,676 | |
| ¥28.88 | -1.21 | -4.0% | ¥30.00 | ¥30.00 | ¥28.83 | 5,417,040 | |
| ¥30.09 | +0.12 | +0.4% | ¥30.04 | ¥30.81 | ¥29.70 | 7,083,648 | |
| ¥29.97 | +0.03 | +0.1% | ¥30.60 | ¥30.88 | ¥29.20 | 12,538,750 | |
| ¥29.94 | +2.72 | +10.0% | ¥27.31 | ¥29.94 | ¥27.27 | 11,843,318 | |
| ¥27.22 | -1.11 | -3.9% | ¥28.45 | ¥29.10 | ¥26.95 | 7,357,336 | |
| ¥28.33 | +0.03 | +0.1% | ¥28.34 | ¥28.60 | ¥26.81 | 10,037,977 | |
| ¥28.30 | -0.84 | -2.9% | ¥29.00 | ¥29.00 | ¥28.30 | 3,302,340 | |
| ¥29.14 | -0.43 | -1.5% | ¥29.57 | ¥29.98 | ¥29.10 | 3,558,815 | |
| ¥29.57 | +0.47 | +1.6% | ¥28.77 | ¥29.87 | ¥28.50 | 3,844,300 | |
| ¥29.10 | -0.40 | -1.4% | ¥29.31 | ¥29.95 | ¥28.89 | 4,248,100 | |
| ¥29.50 | +0.61 | +2.1% | ¥28.90 | ¥29.90 | ¥28.65 | 4,632,340 | |
| ¥28.89 | -1.10 | -3.7% | ¥30.23 | ¥30.58 | ¥28.82 | 5,780,500 | |
| ¥29.99 | +0.40 | +1.4% | ¥29.32 | ¥30.54 | ¥29.06 | 5,317,740 | |
| ¥29.59 | +0.04 | +0.1% | ¥29.35 | ¥30.45 | ¥28.90 | 5,595,377 | |
| ¥29.55 | +0.30 | +1.0% | ¥29.07 | ¥30.55 | ¥29.06 | 6,293,400 | |
| ¥29.25 | +1.37 | +4.9% | ¥27.72 | ¥30.28 | ¥27.40 | 8,565,755 | |
| ¥27.88 | -3.10 | -10.0% | ¥30.68 | ¥31.60 | ¥27.88 | 9,526,080 | |
| ¥30.98 | +0.08 | +0.3% | ¥30.78 | ¥31.08 | ¥30.20 | 6,576,240 | |
| ¥30.90 | +1.00 | +3.3% | ¥30.20 | ¥31.48 | ¥30.08 | 6,634,780 | |
| ¥29.90 | -0.72 | -2.4% | ¥30.98 | ¥31.07 | ¥29.55 | 5,915,413 | |
| ¥30.62 | -0.09 | -0.3% | ¥31.41 | ¥31.62 | ¥30.59 | 7,768,531 | |
| ¥30.71 | +1.95 | +6.8% | ¥28.60 | ¥30.97 | ¥28.32 | 12,229,970 | |
| ¥28.76 | +0.60 | +2.1% | ¥27.79 | ¥29.37 | ¥27.56 | 8,706,419 | |
| ¥28.16 | +0.22 | +0.8% | ¥28.22 | ¥28.32 | ¥27.60 | 5,882,529 | |
| ¥27.94 | -0.25 | -0.9% | ¥28.89 | ¥28.91 | ¥27.34 | 7,786,153 | |
| ¥28.19 | +0.22 | +0.8% | ¥27.68 | ¥29.60 | ¥27.48 | 9,958,249 | |
| ¥27.97 | +0.86 | +3.2% | ¥26.99 | ¥28.34 | ¥26.69 | 11,739,688 | |
| ¥27.11 | +0.13 | +0.5% | ¥26.76 | ¥27.45 | ¥26.31 | 17,299,667 |
- Ticker
- Shanghai:605488
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Completion of Registration of Shares Transferred under Agreement by the Actual Controller and Its Person Acting in Concert
Nov 4, 2026
Closed ¥44.79 (+10.0%) on Nov 4, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥47.65 (-2.0%) on Oct 29, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Abnormal Fluctuations in Stock Trading
Oct 29, 2026
Closed ¥47.65 (-2.0%) on Oct 29, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Risk Warning in Stock Trading
Oct 27, 2026
Closed ¥44.19 (+5.3%) on Oct 27, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Abnormal Fluctuations in Trading of Convertible Corporate Bonds
Oct 27, 2026
Closed ¥44.19 (+5.3%) on Oct 27, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Indicative Announcement on "Fulai Convertible Bonds" Expected to Meet Redemption Conditions
Oct 24, 2026
Closed ¥41.97 (+10.0%) on Oct 26, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Redemption upon Maturity of Wealth Management Products Purchased with Certain Idle Raised Funds and Continued Purchase of Wealth Management Products
Oct 15, 2026
Closed ¥25.43 (-5.1%) on Oct 15, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Progress of Waiving the Preemptive Right in the Wholly-owned Subsidiary Zhejiang Fulai Xingan Technology Co., Ltd. and Completion of Industrial and Commercial Registration Changes
Oct 10, 2026
Closed ¥26.74 (-4.1%) on Oct 12, 2026
(605488)"Zhejiang Fulai New Material Co., Ltd."Announcement on Conversion Results of Convertible Bonds and Share Changes
Oct 9, 2026
Closed ¥27.89 (-1.3%) on Oct 9, 2026
Zhejiang Fulai New Material Co. Ltd. on 6ix
- News releases
- 61 in the last 12 months · 61 in all · newest Nov 4, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Zhejiang Fulai New Material Co. Ltd.