Stock listing
Shenzhen:300261 ABA Chemicals Corporation (雅本化学) 股价
Follow ABA Chemicals Corporation into a list and get an email when it puts out news.
Share price · SZSE:300261
¥4.29 CNY +0.11 (+2.6%)
Close on Nov 2, 2026
- Day range
- ¥4.13 – ¥4.32 CNYNov 2, 2026
- Volume
- 7.77M sharesNov 2, 2026
- Market cap
- ¥4.13B CNYAt the close on Nov 2, 2026 · price × 963.3M shares outstanding
- 52-week range
- ¥4.13 – ¥8.66 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥70.37M CNYMedian day 9.94M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300261 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.29 | +0.11 | +2.6% | ¥4.20 | ¥4.32 | ¥4.13 | 7,773,416 | |
| ¥4.18 | -0.08 | -1.9% | ¥4.25 | ¥4.34 | ¥4.17 | 7,645,489 | |
| ¥4.26 | -0.10 | -2.3% | ¥4.34 | ¥4.35 | ¥4.25 | 6,985,550 | |
| ¥4.36 | -0.11 | -2.5% | ¥4.45 | ¥4.49 | ¥4.31 | 9,728,118 | |
| ¥4.47 | -0.12 | -2.6% | ¥4.59 | ¥4.64 | ¥4.46 | 5,951,557 | |
| ¥4.59 | +0.01 | +0.2% | ¥4.58 | ¥4.63 | ¥4.55 | 5,746,220 | |
| ¥4.58 | +0.09 | +2.0% | ¥4.45 | ¥4.59 | ¥4.34 | 9,134,690 | |
| ¥4.49 | -0.13 | -2.8% | ¥4.62 | ¥4.66 | ¥4.49 | 6,664,959 | |
| ¥4.62 | -0.01 | -0.2% | ¥4.66 | ¥4.68 | ¥4.60 | 5,319,000 | |
| ¥4.63 | -0.01 | -0.2% | ¥4.63 | ¥4.66 | ¥4.59 | 4,947,000 | |
| ¥4.64 | +0.01 | +0.2% | ¥4.60 | ¥4.67 | ¥4.54 | 6,933,700 | |
| ¥4.63 | +0.03 | +0.7% | ¥4.63 | ¥4.77 | ¥4.59 | 8,758,800 | |
| ¥4.60 | -0.14 | -3.0% | ¥4.66 | ¥4.71 | ¥4.58 | 7,338,600 | |
| ¥4.74 | -0.11 | -2.3% | ¥4.82 | ¥4.87 | ¥4.73 | 6,593,228 | |
| ¥4.85 | +0.01 | +0.2% | ¥4.82 | ¥4.87 | ¥4.72 | 6,836,052 | |
| ¥4.84 | -0.06 | -1.2% | ¥4.88 | ¥4.91 | ¥4.80 | 5,635,302 | |
| ¥4.90 | +0.05 | +1.0% | ¥4.81 | ¥4.92 | ¥4.75 | 10,061,200 | |
| ¥4.85 | -0.07 | -1.4% | ¥4.89 | ¥4.96 | ¥4.82 | 7,979,700 | |
| ¥4.92 | -0.01 | -0.2% | ¥4.94 | ¥4.98 | ¥4.86 | 10,005,700 | |
| ¥4.93 | +0.15 | +3.1% | ¥4.78 | ¥4.93 | ¥4.76 | 11,590,454 | |
| ¥4.78 | -0.05 | -1.0% | ¥4.82 | ¥4.85 | ¥4.74 | 7,746,700 | |
| ¥4.83 | -0.05 | -1.0% | ¥4.89 | ¥4.91 | ¥4.80 | 7,163,906 | |
| ¥4.88 | -0.05 | -1.0% | ¥4.94 | ¥4.97 | ¥4.86 | 7,530,500 | |
| ¥4.93 | 0.00 | 0.0% | ¥4.93 | ¥4.98 | ¥4.86 | 9,246,300 | |
| ¥4.93 | +0.17 | +3.6% | ¥4.84 | ¥4.94 | ¥4.79 | 15,490,242 | |
| ¥4.76 | +0.01 | +0.2% | ¥4.81 | ¥4.84 | ¥4.75 | 9,543,506 | |
| ¥4.75 | -0.02 | -0.4% | ¥4.77 | ¥4.79 | ¥4.70 | 6,233,800 | |
| ¥4.77 | +0.06 | +1.3% | ¥4.68 | ¥4.78 | ¥4.65 | 8,308,603 | |
| ¥4.71 | -0.14 | -2.9% | ¥4.82 | ¥4.86 | ¥4.67 | 16,253,056 | |
| ¥4.85 | -0.04 | -0.8% | ¥4.91 | ¥5.09 | ¥4.80 | 16,203,844 | |
| ¥4.89 | -0.22 | -4.3% | ¥5.11 | ¥5.14 | ¥4.78 | 29,832,152 | |
| ¥5.11 | -0.20 | -3.8% | ¥5.29 | ¥5.35 | ¥5.10 | 23,124,316 | |
| ¥5.31 | -0.07 | -1.3% | ¥5.32 | ¥5.49 | ¥5.25 | 37,048,172 | |
| ¥5.38 | +0.45 | +9.1% | ¥4.93 | ¥5.62 | ¥4.93 | 65,048,816 | |
| ¥4.93 | +0.02 | +0.4% | ¥4.90 | ¥5.00 | ¥4.88 | 8,504,720 | |
| ¥4.91 | +0.01 | +0.2% | ¥4.91 | ¥5.00 | ¥4.88 | 9,992,071 | |
| ¥4.90 | -0.09 | -1.8% | ¥5.03 | ¥5.04 | ¥4.88 | 8,953,503 | |
| ¥4.99 | -0.07 | -1.4% | ¥5.08 | ¥5.09 | ¥4.94 | 9,807,602 | |
| ¥5.06 | +0.09 | +1.8% | ¥4.96 | ¥5.09 | ¥4.96 | 12,344,602 | |
| ¥4.97 | -0.16 | -3.1% | ¥5.06 | ¥5.10 | ¥4.91 | 15,999,100 | |
| ¥5.13 | +0.08 | +1.6% | ¥5.00 | ¥5.15 | ¥4.98 | 14,749,700 | |
| ¥5.05 | +0.05 | +1.0% | ¥4.98 | ¥5.07 | ¥4.96 | 9,118,800 | |
| ¥5.00 | +0.02 | +0.4% | ¥4.97 | ¥5.04 | ¥4.91 | 9,888,500 | |
| ¥4.98 | +0.11 | +2.3% | ¥4.88 | ¥4.99 | ¥4.80 | 9,560,100 | |
| ¥4.87 | -0.13 | -2.6% | ¥5.01 | ¥5.03 | ¥4.84 | 10,034,095 | |
| ¥5.00 | -0.15 | -2.9% | ¥5.10 | ¥5.13 | ¥4.93 | 15,902,000 | |
| ¥5.15 | +0.16 | +3.2% | ¥5.04 | ¥5.23 | ¥5.04 | 19,080,145 | |
| ¥4.99 | -0.19 | -3.7% | ¥5.10 | ¥5.17 | ¥4.96 | 14,158,441 | |
| ¥5.18 | 0.00 | 0.0% | ¥5.13 | ¥5.24 | ¥5.12 | 14,029,600 | |
| ¥5.18 | -0.06 | -1.1% | ¥5.25 | ¥5.26 | ¥5.10 | 16,279,141 | |
| ¥5.24 | -0.04 | -0.8% | ¥5.27 | ¥5.40 | ¥5.16 | 21,758,809 | |
| ¥5.28 | -0.03 | -0.6% | ¥5.31 | ¥5.50 | ¥5.20 | 23,005,107 | |
| ¥5.31 | 0.00 | 0.0% | ¥5.33 | ¥5.34 | ¥5.25 | 15,158,706 | |
| ¥5.31 | -0.09 | -1.7% | ¥5.34 | ¥5.41 | ¥5.28 | 17,979,355 | |
| ¥5.40 | +0.07 | +1.3% | ¥5.26 | ¥5.46 | ¥5.26 | 28,909,699 | |
| ¥5.33 | +0.19 | +3.7% | ¥5.18 | ¥5.39 | ¥5.04 | 36,214,531 | |
| ¥5.14 | -0.08 | -1.5% | ¥5.20 | ¥5.27 | ¥5.07 | 21,151,547 | |
| ¥5.22 | +0.05 | +1.0% | ¥5.19 | ¥5.27 | ¥5.13 | 22,474,896 | |
| ¥5.17 | +0.02 | +0.4% | ¥5.21 | ¥5.25 | ¥5.14 | 22,144,676 | |
| ¥5.15 | -0.01 | -0.2% | ¥5.13 | ¥5.19 | ¥5.07 | 21,232,199 |
- Ticker
- Shenzhen:300261
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about ABA Chemicals Corporation.