Stock listing
Shanghai:688503 Changzhou Fusion New Material Co., Ltd. (聚和材料) 股价
Follow Changzhou Fusion New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688503
¥48.36 CNY -2.70 (-5.3%)
Close on Nov 6, 2026
- Day range
- ¥48.10 – ¥51.80 CNYNov 6, 2026
- Volume
- 14.99M sharesNov 6, 2026
- Market cap
- ¥11.70B CNYAt the close on Nov 6, 2026 · price × 242.0M shares outstanding
- 52-week range
- ¥40.41 – ¥135.76 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥1.10B CNYMedian day 14.27M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:688503 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥48.36 | -2.70 | -5.3% | ¥48.58 | ¥51.80 | ¥48.10 | 14,991,709 | |
| ¥51.06 | +5.17 | +11.3% | ¥44.72 | ¥53.27 | ¥44.09 | 20,606,856 | |
| ¥45.89 | +4.81 | +11.7% | ¥41.21 | ¥45.96 | ¥40.41 | 12,767,013 | |
| ¥41.08 | -2.17 | -5.0% | ¥42.69 | ¥43.79 | ¥40.55 | 8,380,797 | |
| ¥43.25 | +1.46 | +3.5% | ¥42.42 | ¥43.95 | ¥41.27 | 8,850,686 | |
| ¥41.79 | -3.08 | -6.9% | ¥43.00 | ¥45.25 | ¥41.68 | 10,215,344 | |
| ¥44.87 | -3.49 | -7.2% | ¥48.00 | ¥48.36 | ¥44.77 | 9,327,731 | |
| ¥48.36 | +2.48 | +5.4% | ¥47.72 | ¥49.33 | ¥46.54 | 8,676,823 | |
| ¥45.88 | -2.61 | -5.4% | ¥49.00 | ¥49.86 | ¥45.73 | 7,218,617 | |
| ¥48.49 | -2.11 | -4.2% | ¥49.91 | ¥50.08 | ¥48.11 | 6,333,542 | |
| ¥50.60 | +0.59 | +1.2% | ¥48.50 | ¥50.97 | ¥45.13 | 12,174,124 | |
| ¥50.01 | -2.83 | -5.4% | ¥53.00 | ¥53.45 | ¥49.70 | 9,596,412 | |
| ¥52.84 | -0.15 | -0.3% | ¥53.80 | ¥55.11 | ¥52.30 | 7,116,396 | |
| ¥52.99 | +0.64 | +1.2% | ¥51.90 | ¥54.86 | ¥51.38 | 7,939,066 | |
| ¥52.35 | -2.24 | -4.1% | ¥53.80 | ¥54.79 | ¥51.73 | 7,184,952 | |
| ¥54.59 | -0.21 | -0.4% | ¥56.99 | ¥57.00 | ¥54.06 | 8,745,654 | |
| ¥54.80 | -4.70 | -7.9% | ¥58.00 | ¥58.00 | ¥54.06 | 11,947,939 | |
| ¥59.50 | -2.50 | -4.0% | ¥62.00 | ¥62.62 | ¥59.19 | 7,696,121 | |
| ¥62.00 | -1.54 | -2.4% | ¥61.97 | ¥62.65 | ¥58.30 | 11,798,610 | |
| ¥63.54 | +1.46 | +2.4% | ¥62.00 | ¥66.44 | ¥61.18 | 14,700,802 | |
| ¥62.08 | -3.52 | -5.4% | ¥65.11 | ¥65.11 | ¥60.18 | 11,064,463 | |
| ¥65.60 | -3.96 | -5.7% | ¥69.56 | ¥70.14 | ¥64.87 | 8,332,233 | |
| ¥69.56 | -2.74 | -3.8% | ¥72.95 | ¥73.00 | ¥69.40 | 6,898,013 | |
| ¥72.30 | +0.81 | +1.1% | ¥71.33 | ¥73.73 | ¥70.01 | 8,715,931 | |
| ¥71.49 | -4.52 | -5.9% | ¥74.83 | ¥76.50 | ¥70.38 | 11,089,899 | |
| ¥76.01 | -4.59 | -5.7% | ¥79.83 | ¥80.10 | ¥75.92 | 13,313,231 | |
| ¥80.60 | -0.60 | -0.7% | ¥81.64 | ¥85.64 | ¥79.16 | 19,686,253 | |
| ¥81.20 | -3.00 | -3.6% | ¥84.61 | ¥85.99 | ¥80.22 | 19,311,382 | |
| ¥84.20 | +5.05 | +6.4% | ¥81.30 | ¥86.00 | ¥81.07 | 19,402,298 | |
| ¥79.15 | +0.15 | +0.2% | ¥80.90 | ¥80.90 | ¥77.31 | 14,257,284 | |
| ¥79.00 | +3.92 | +5.2% | ¥74.48 | ¥81.79 | ¥74.28 | 18,402,102 | |
| ¥75.08 | +3.12 | +4.3% | ¥73.30 | ¥76.78 | ¥72.48 | 18,264,859 | |
| ¥71.96 | -1.78 | -2.4% | ¥72.01 | ¥74.49 | ¥70.70 | 14,876,919 | |
| ¥73.74 | +3.59 | +5.1% | ¥69.00 | ¥74.95 | ¥67.81 | 14,273,114 | |
| ¥70.15 | -3.35 | -4.6% | ¥72.41 | ¥73.85 | ¥68.09 | 14,809,364 | |
| ¥73.50 | -0.38 | -0.5% | ¥74.50 | ¥76.29 | ¥72.41 | 15,138,358 | |
| ¥73.88 | +2.08 | +2.9% | ¥71.80 | ¥74.90 | ¥71.02 | 20,173,767 | |
| ¥71.80 | +4.00 | +5.9% | ¥67.70 | ¥72.53 | ¥67.50 | 22,208,984 | |
| ¥67.80 | +3.73 | +5.8% | ¥65.32 | ¥68.60 | ¥64.47 | 13,004,341 | |
| ¥64.07 | -3.26 | -4.8% | ¥67.69 | ¥69.25 | ¥63.48 | 11,415,635 | |
| ¥67.33 | -0.91 | -1.3% | ¥68.58 | ¥69.66 | ¥65.82 | 11,163,904 | |
| ¥68.24 | -1.51 | -2.2% | ¥67.70 | ¥69.98 | ¥66.16 | 12,508,303 | |
| ¥69.75 | -5.95 | -7.9% | ¥75.89 | ¥75.89 | ¥69.39 | 17,258,497 | |
| ¥75.70 | -2.15 | -2.8% | ¥75.05 | ¥76.53 | ¥73.40 | 19,098,133 | |
| ¥77.85 | -9.15 | -10.5% | ¥81.99 | ¥86.00 | ¥77.20 | 32,195,417 | |
| ¥87.00 | +2.82 | +3.3% | ¥83.90 | ¥88.61 | ¥81.70 | 18,450,007 | |
| ¥84.18 | -1.89 | -2.2% | ¥87.27 | ¥88.15 | ¥83.00 | 10,862,839 | |
| ¥86.07 | -2.73 | -3.1% | ¥87.24 | ¥87.74 | ¥82.71 | 15,540,390 | |
| ¥88.80 | -2.96 | -3.2% | ¥91.80 | ¥92.64 | ¥85.76 | 17,835,007 | |
| ¥91.76 | -2.77 | -2.9% | ¥93.00 | ¥94.66 | ¥89.33 | 19,029,799 | |
| ¥94.53 | +0.24 | +0.3% | ¥96.18 | ¥97.97 | ¥92.69 | 22,601,461 | |
| ¥94.29 | -7.83 | -7.7% | ¥93.16 | ¥99.97 | ¥93.13 | 30,593,821 | |
| ¥102.12 | +6.44 | +6.7% | ¥96.42 | ¥104.74 | ¥94.00 | 38,398,657 | |
| ¥95.68 | +15.95 | +20.0% | ¥82.00 | ¥95.68 | ¥81.00 | 28,877,888 | |
| ¥79.73 | +6.43 | +8.8% | ¥74.50 | ¥79.85 | ¥73.73 | 18,634,028 | |
| ¥73.30 | -1.70 | -2.3% | ¥76.18 | ¥77.00 | ¥73.30 | 15,200,081 | |
| ¥75.00 | -0.28 | -0.4% | ¥77.00 | ¥77.07 | ¥74.25 | 16,968,679 | |
| ¥75.28 | +0.84 | +1.1% | ¥74.24 | ¥78.80 | ¥72.88 | 16,198,309 | |
| ¥74.44 | -1.45 | -1.9% | ¥75.50 | ¥75.99 | ¥72.17 | 14,240,582 | |
| ¥75.89 | +2.92 | +4.0% | ¥72.16 | ¥76.66 | ¥71.14 | 22,586,212 | |
| ¥72.97 | +7.08 | +10.7% | ¥64.77 | ¥73.02 | ¥64.01 | 20,415,041 |
- Ticker
- Shanghai:688503
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(688503)"CHANGZHOU FUSION NEW MATERIAL CO., LTD."Report for Q3 2026
Latest news
(688503)"CHANGZHOU FUSION NEW MATERIAL CO., LTD."Report for Q3 2026
Oct 28, 2026
Closed ¥48.36 (+5.4%) on Oct 28, 2026
(688503)"CHANGZHOU FUSION NEW MATERIAL CO., LTD."Announcement on Provision for Asset Impairment for the First Three Quarters of 2026
Oct 28, 2026
Closed ¥48.36 (+5.4%) on Oct 28, 2026
(688503)"CHANGZHOU FUSION NEW MATERIAL CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 20, 2026
Closed ¥52.99 (+1.2%) on Oct 20, 2026
Announcement on Joint Investment with Related Parties and Related Party Transactions
Sep 15, 2026
Closed ¥71.96 (-2.4%) on Sep 15, 2026
Kelun-Biotech's Partner Windward Bio Announces Positive Phase 2 Results of SKB378/WIN378 in Asthma, and Initiates Phase 3 Study
Sep 8, 2026
Closed ¥73.88 (+2.9%) on Sep 9, 2026
Announcement on Satisfaction of Vesting Conditions for the Second Vesting Period of the Reserved Grant under the 2024 Restricted Share Incentive Plan
Aug 28, 2026
Closed ¥77.85 (-10.5%) on Aug 28, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 20, 2026
Closed ¥94.53 (+0.3%) on Aug 20, 2026
Announcement on Cancellation of the 3rd Extraordinary General Meeting in 2026
Aug 19, 2026
Closed ¥94.29 (-7.7%) on Aug 19, 2026
Announcement on Risk Warning in Stock Trading
Aug 18, 2026
Closed ¥102.12 (+6.7%) on Aug 18, 2026
Changzhou Fusion New Material Co., Ltd. on 6ix
- News releases
- 37 in the last 12 months · 63 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Changzhou Fusion New Material Co., Ltd.