Stock listing
Shenzhen:300039 Shanghai Kaibao Pharmaceutical Co., Ltd. (上海凯宝) 股价
Follow Shanghai Kaibao Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300039
¥4.79 CNY +0.09 (+1.9%)
Close on Nov 2, 2026
- Day range
- ¥4.68 – ¥4.82 CNYNov 2, 2026
- Volume
- 10.18M sharesNov 2, 2026
- Market cap
- ¥5.01B CNYAt the close on Nov 2, 2026 · price × 1.05B shares outstanding
- 52-week range
- ¥4.02 – ¥6.77 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥192.0M CNYMedian day 22.28M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300039 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.79 | +0.09 | +1.9% | ¥4.79 | ¥4.82 | ¥4.68 | 10,180,600 | |
| ¥4.70 | +0.01 | +0.2% | ¥4.80 | ¥4.85 | ¥4.64 | 13,661,291 | |
| ¥4.69 | -0.11 | -2.3% | ¥4.82 | ¥4.82 | ¥4.68 | 8,806,888 | |
| ¥4.80 | +0.02 | +0.4% | ¥4.79 | ¥4.85 | ¥4.77 | 8,104,735 | |
| ¥4.78 | -0.15 | -3.0% | ¥4.94 | ¥4.96 | ¥4.78 | 9,625,500 | |
| ¥4.93 | +0.03 | +0.6% | ¥4.86 | ¥4.95 | ¥4.82 | 9,072,350 | |
| ¥4.90 | +0.09 | +1.9% | ¥4.80 | ¥4.92 | ¥4.66 | 15,476,060 | |
| ¥4.81 | -0.15 | -3.0% | ¥4.97 | ¥4.97 | ¥4.79 | 14,645,265 | |
| ¥4.96 | 0.00 | 0.0% | ¥5.00 | ¥5.05 | ¥4.94 | 10,123,400 | |
| ¥4.96 | +0.02 | +0.4% | ¥4.92 | ¥5.00 | ¥4.90 | 10,308,475 | |
| ¥4.94 | -0.09 | -1.8% | ¥5.01 | ¥5.05 | ¥4.89 | 16,369,858 | |
| ¥5.03 | -0.01 | -0.2% | ¥5.09 | ¥5.23 | ¥4.99 | 23,185,600 | |
| ¥5.04 | -0.08 | -1.6% | ¥5.05 | ¥5.19 | ¥5.02 | 14,916,459 | |
| ¥5.12 | -0.07 | -1.3% | ¥5.18 | ¥5.19 | ¥5.08 | 11,655,300 | |
| ¥5.19 | -0.04 | -0.8% | ¥5.19 | ¥5.23 | ¥5.10 | 17,816,721 | |
| ¥5.23 | -0.16 | -3.0% | ¥5.36 | ¥5.42 | ¥5.21 | 22,499,904 | |
| ¥5.39 | +0.22 | +4.3% | ¥5.15 | ¥5.42 | ¥5.10 | 35,586,672 | |
| ¥5.17 | -0.13 | -2.5% | ¥5.34 | ¥5.38 | ¥5.15 | 19,379,838 | |
| ¥5.30 | +0.15 | +2.9% | ¥5.14 | ¥5.31 | ¥5.14 | 24,652,260 | |
| ¥5.15 | -0.03 | -0.6% | ¥5.15 | ¥5.25 | ¥5.12 | 13,077,581 | |
| ¥5.18 | -0.03 | -0.6% | ¥5.20 | ¥5.25 | ¥5.08 | 16,290,794 | |
| ¥5.21 | +0.01 | +0.2% | ¥5.22 | ¥5.30 | ¥5.15 | 23,393,061 | |
| ¥5.20 | -0.10 | -1.9% | ¥5.29 | ¥5.32 | ¥5.18 | 21,123,100 | |
| ¥5.30 | 0.00 | 0.0% | ¥5.28 | ¥5.35 | ¥5.24 | 22,059,779 | |
| ¥5.30 | +0.23 | +4.5% | ¥5.08 | ¥5.32 | ¥5.08 | 28,326,312 | |
| ¥5.07 | +0.03 | +0.6% | ¥5.05 | ¥5.20 | ¥5.03 | 16,684,088 | |
| ¥5.04 | +0.03 | +0.6% | ¥5.01 | ¥5.09 | ¥4.98 | 11,945,790 | |
| ¥5.01 | -0.01 | -0.2% | ¥5.00 | ¥5.04 | ¥4.95 | 12,694,251 | |
| ¥5.02 | -0.14 | -2.7% | ¥5.12 | ¥5.17 | ¥5.00 | 14,013,839 | |
| ¥5.16 | +0.09 | +1.8% | ¥5.07 | ¥5.19 | ¥5.04 | 11,867,851 | |
| ¥5.07 | -0.15 | -2.9% | ¥5.18 | ¥5.20 | ¥5.04 | 16,533,029 | |
| ¥5.22 | -0.22 | -4.0% | ¥5.38 | ¥5.42 | ¥5.21 | 24,314,107 | |
| ¥5.44 | -0.04 | -0.7% | ¥5.60 | ¥5.64 | ¥5.41 | 18,876,570 | |
| ¥5.48 | +0.07 | +1.3% | ¥5.39 | ¥5.50 | ¥5.35 | 21,763,832 | |
| ¥5.41 | +0.04 | +0.7% | ¥5.35 | ¥5.41 | ¥5.34 | 12,420,400 | |
| ¥5.37 | +0.02 | +0.4% | ¥5.34 | ¥5.41 | ¥5.33 | 16,661,826 | |
| ¥5.35 | -0.05 | -0.9% | ¥5.41 | ¥5.43 | ¥5.30 | 20,466,867 | |
| ¥5.40 | -0.21 | -3.7% | ¥5.56 | ¥5.61 | ¥5.40 | 30,172,199 | |
| ¥5.61 | +0.16 | +2.9% | ¥5.48 | ¥5.80 | ¥5.45 | 35,411,703 | |
| ¥5.45 | -0.27 | -4.7% | ¥5.64 | ¥5.65 | ¥5.39 | 39,748,699 | |
| ¥5.72 | -0.25 | -4.2% | ¥5.92 | ¥5.96 | ¥5.70 | 49,233,000 | |
| ¥5.97 | +0.26 | +4.6% | ¥5.67 | ¥6.20 | ¥5.67 | 66,565,117 | |
| ¥5.71 | +0.11 | +2.0% | ¥5.56 | ¥6.17 | ¥5.56 | 61,043,547 | |
| ¥5.60 | +0.31 | +5.9% | ¥5.32 | ¥5.65 | ¥5.22 | 53,408,367 | |
| ¥5.29 | -0.25 | -4.5% | ¥5.49 | ¥5.51 | ¥5.25 | 40,972,414 | |
| ¥5.54 | -0.35 | -5.9% | ¥5.74 | ¥5.79 | ¥5.45 | 55,633,020 | |
| ¥5.89 | +0.26 | +4.6% | ¥5.85 | ¥6.11 | ¥5.69 | 67,273,961 | |
| ¥5.63 | -0.27 | -4.6% | ¥5.84 | ¥6.01 | ¥5.62 | 57,014,203 | |
| ¥5.90 | -0.26 | -4.2% | ¥6.11 | ¥6.25 | ¥5.86 | 63,382,656 | |
| ¥6.16 | +0.13 | +2.2% | ¥5.98 | ¥6.22 | ¥5.82 | 68,563,977 | |
| ¥6.03 | -0.18 | -2.9% | ¥6.09 | ¥6.16 | ¥5.92 | 71,051,367 | |
| ¥6.21 | +0.43 | +7.4% | ¥5.74 | ¥6.44 | ¥5.60 | 131,314,406 | |
| ¥5.78 | -0.08 | -1.4% | ¥5.76 | ¥6.05 | ¥5.72 | 65,346,070 | |
| ¥5.86 | +0.02 | +0.3% | ¥5.78 | ¥6.32 | ¥5.76 | 85,361,891 | |
| ¥5.84 | -0.12 | -2.0% | ¥5.85 | ¥6.00 | ¥5.81 | 79,364,656 | |
| ¥5.96 | +0.36 | +6.4% | ¥5.50 | ¥5.97 | ¥5.46 | 107,916,531 | |
| ¥5.60 | +0.05 | +0.9% | ¥5.55 | ¥5.75 | ¥5.30 | 81,207,562 | |
| ¥5.55 | -0.09 | -1.6% | ¥5.59 | ¥5.69 | ¥5.48 | 45,054,832 | |
| ¥5.64 | +0.19 | +3.5% | ¥5.54 | ¥5.72 | ¥5.53 | 44,207,527 | |
| ¥5.45 | -0.05 | -0.9% | ¥5.53 | ¥5.59 | ¥5.43 | 38,428,742 |
- Ticker
- Shenzhen:300039
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
Shanghai Kaibao Pharmaceutical Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about Shanghai Kaibao Pharmaceutical Co., Ltd.