Stock listing

Shanghai:688786 Jiangxi Yuean Advanced Materials Co. Ltd. (悦安新材) 股价

Follow Jiangxi Yuean Advanced Materials Co. Ltd. into a list and get an email when it puts out news.

Share price · SSE:688786

¥20.93 CNY -0.77 (-3.5%)

Close on Nov 3, 2026

Past year -14.3% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥20.71 – ¥21.98 CNYNov 3, 2026
Volume
2.95M sharesNov 3, 2026
Market cap
¥3.63B CNYAt the close on Nov 3, 2026 · price × 173.3M shares outstanding
52-week range
¥20.56 – ¥54.73 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥107.9M CNYMedian day 3.54M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Jiangxi Yuean Advanced Materials Co. Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:688786 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥20.93-0.77-3.5%¥21.49¥21.98¥20.712,946,212
¥21.70+0.84+4.0%¥21.09¥21.90¥20.583,132,045
¥20.86-1.09-5.0%¥21.58¥22.31¥20.862,923,355
¥21.95-1.08-4.7%¥22.99¥23.43¥21.872,424,893
¥23.03+1.77+8.3%¥21.96¥23.18¥21.503,214,921
¥21.26-1.25-5.6%¥22.66¥22.88¥21.262,331,731
¥22.51+0.04+0.2%¥22.40¥22.95¥22.142,592,966
¥22.47+0.39+1.8%¥21.78¥22.65¥20.563,289,641
¥22.08-0.70-3.1%¥22.87¥23.27¥22.021,740,848
¥22.78-0.10-0.4%¥23.30¥23.31¥22.221,704,934
¥22.88+0.82+3.7%¥21.91¥23.13¥21.812,415,957
¥22.06-0.43-1.9%¥22.21¥22.50¥21.273,208,222
¥22.490.000.0%¥23.05¥23.13¥22.241,714,521
¥22.49-0.96-4.1%¥22.30¥23.00¥22.302,366,505
¥23.45-0.64-2.7%¥23.90¥24.21¥23.441,975,984
¥24.09-0.29-1.2%¥23.92¥24.54¥23.062,732,786
¥24.38-0.93-3.7%¥25.07¥25.23¥24.362,191,710
¥25.31-0.29-1.1%¥25.68¥25.68¥23.585,225,614
¥25.60-0.52-2.0%¥26.28¥26.82¥25.163,542,152
¥26.12-0.57-2.1%¥26.77¥27.20¥25.613,054,431
¥26.69-0.02-0.1%¥26.71¥27.22¥26.442,730,957
¥26.71-1.88-6.6%¥28.60¥28.60¥26.523,853,290
¥28.59-0.37-1.3%¥28.88¥29.19¥28.302,938,418
¥28.96+0.17+0.6%¥29.19¥29.35¥28.363,098,555
¥28.79-0.74-2.5%¥29.58¥29.98¥28.674,156,280
¥29.53+0.69+2.4%¥28.92¥30.14¥28.625,211,494
¥28.84+1.34+4.9%¥28.04¥29.38¥27.726,461,103
¥27.50-0.54-1.9%¥27.90¥28.77¥27.305,084,428
¥28.04+2.36+9.2%¥25.63¥28.10¥25.306,892,692
¥25.68+0.20+0.8%¥25.45¥26.07¥25.232,513,287
¥25.48+0.55+2.2%¥24.82¥25.64¥24.412,713,436
¥24.93-0.52-2.0%¥25.20¥25.24¥24.133,091,691
¥25.45-0.44-1.7%¥25.70¥25.95¥25.352,463,830
¥25.89+0.03+0.1%¥25.62¥26.57¥25.622,725,348
¥25.86-0.67-2.5%¥26.99¥26.99¥25.613,149,796
¥26.53+1.44+5.7%¥25.60¥26.65¥25.215,089,922
¥25.09-1.07-4.1%¥26.37¥26.66¥24.864,391,437
¥26.16+0.27+1.0%¥26.05¥26.64¥25.612,895,503
¥25.89-0.35-1.3%¥26.01¥26.21¥25.623,418,177
¥26.24-1.59-5.7%¥27.61¥27.85¥26.155,581,648
¥27.83+0.32+1.2%¥26.80¥27.93¥26.683,572,503
¥27.51+0.19+0.7%¥27.33¥29.08¥27.066,071,454
¥27.32+1.05+4.0%¥26.13¥27.50¥25.894,045,830
¥26.27-0.23-0.9%¥26.70¥26.70¥25.654,206,348
¥26.50-0.63-2.3%¥26.21¥26.90¥25.255,107,520
¥27.13-0.67-2.4%¥27.61¥27.80¥26.453,736,023
¥27.80+0.12+0.4%¥27.50¥28.21¥26.923,387,991
¥27.68+0.38+1.4%¥27.63¥28.54¥27.326,270,185
¥27.30-2.67-8.9%¥28.98¥29.40¥27.207,818,079
¥29.97+0.24+0.8%¥29.37¥30.38¥29.306,011,458
¥29.73+1.43+5.1%¥28.33¥29.76¥28.056,997,429
¥28.30+1.19+4.4%¥27.17¥28.40¥27.177,670,684
¥27.11-0.87-3.1%¥28.18¥28.95¥27.006,124,528
¥27.98+0.21+0.8%¥28.02¥28.29¥27.504,964,998
¥27.77+0.27+1.0%¥27.25¥28.60¥27.145,841,243
¥27.50-0.88-3.1%¥28.51¥28.51¥27.165,922,868
¥28.38+1.05+3.8%¥27.20¥28.63¥26.945,911,613
¥27.33+0.38+1.4%¥26.79¥27.87¥26.655,900,967
¥26.95+1.71+6.8%¥25.20¥27.20¥25.156,316,837
¥25.24+1.21+5.0%¥24.14¥25.52¥23.975,174,056
¥24.03-0.42-1.7%¥24.62¥25.08¥23.815,165,921
Ticker
Shanghai:688786
Asset type
Stock
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

(688786)"Jiangxi Yuean Advanced Materials Co., Ltd."Report for Q3 2026

Oct 29, 2026

Closed ¥21.95 (-4.7%) on Oct 29, 2026

(688786)"Jiangxi Yuean Advanced Materials Co., Ltd."Announcement on Freezing of Certain Shares Held by the Controlling Shareholder and Actual Controller

Oct 19, 2026

Closed ¥22.06 (-1.9%) on Oct 19, 2026

Announcement on Results of Shareholding Reduction by Shareholder, Director and Senior Executive

Oct 13, 2026

Closed ¥24.09 (-1.2%) on Oct 13, 2026

Announcement on Convening the 2026 Semi-annual Collective Performance Briefing for the STAR Market New Materials Industry

Sep 11, 2026

Closed ¥24.93 (-2.0%) on Sep 11, 2026

Semi-annual Report for 2026

Aug 25, 2026

Closed ¥26.50 (-2.3%) on Aug 25, 2026

Announcement on Vesting Results for the First Vesting Period of the Initial Grant under the 2025 Restricted Share Incentive Plan and Listing of Shares

Aug 11, 2026

Closed ¥27.77 (+1.0%) on Aug 11, 2026

Announcement on Result of Shareholding Reduction by Shareholders

Jun 30, 2026

Closed ¥46.08 (-2.8%) on Jun 30, 2026

Announcement on Share Reduction Plan of Persons Acting in Concert with Shareholders and Directors

Jun 18, 2026

Closed ¥49.35 (+4.8%) on Jun 18, 2026

Announcement on Canceling Some Restricted Stocks in the 2025 Restricted Stock Incentive Plan

Jun 16, 2026

Closed ¥48.50 (+10.9%) on Jun 16, 2026

Announcement on Abnormal Fluctuations in Stock Trading

Jun 11, 2026

Closed ¥41.50 (-11.5%) on Jun 11, 2026

All Jiangxi Yuean Advanced Materials Co. Ltd. news

Jiangxi Yuean Advanced Materials Co. Ltd. on 6ix

News releases
19 in the last 12 months · 58 in all · newest Oct 29, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about Jiangxi Yuean Advanced Materials Co. Ltd.