Stock listing
Shenzhen:300554 NanJing Sanchao Advanced Materials Co., Ltd. (三超新材) 股价
Follow NanJing Sanchao Advanced Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300554
¥17.52 CNY +0.81 (+4.8%)
Close on Nov 4, 2026
- Day range
- ¥16.42 – ¥17.67 CNYNov 4, 2026
- Volume
- 3.81M sharesNov 4, 2026
- Market cap
- ¥2.38B CNYAt the close on Nov 4, 2026 · price × 136.0M shares outstanding
- 52-week range
- ¥15.67 – ¥34.56 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥76.88M CNYMedian day 2.90M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300554 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.52 | +0.81 | +4.8% | ¥16.80 | ¥17.67 | ¥16.42 | 3,811,100 | |
| ¥16.71 | -0.42 | -2.5% | ¥17.03 | ¥17.54 | ¥16.58 | 2,652,500 | |
| ¥17.13 | +0.18 | +1.1% | ¥17.21 | ¥17.30 | ¥16.31 | 2,875,000 | |
| ¥16.95 | -0.43 | -2.5% | ¥17.10 | ¥18.08 | ¥16.80 | 4,385,936 | |
| ¥17.38 | -0.56 | -3.1% | ¥17.76 | ¥18.17 | ¥17.36 | 2,449,600 | |
| ¥17.94 | +0.68 | +3.9% | ¥17.52 | ¥18.20 | ¥17.22 | 3,539,700 | |
| ¥17.26 | -1.86 | -9.7% | ¥19.13 | ¥19.70 | ¥17.23 | 5,246,350 | |
| ¥19.12 | -0.60 | -3.0% | ¥19.50 | ¥19.79 | ¥18.91 | 2,447,987 | |
| ¥19.72 | +0.58 | +3.0% | ¥18.90 | ¥19.75 | ¥17.70 | 4,206,887 | |
| ¥19.14 | -0.72 | -3.6% | ¥20.00 | ¥20.11 | ¥19.14 | 2,406,100 | |
| ¥19.86 | -0.20 | -1.0% | ¥20.07 | ¥20.40 | ¥19.70 | 2,163,026 | |
| ¥20.06 | +0.64 | +3.3% | ¥19.38 | ¥20.44 | ¥19.27 | 3,111,326 | |
| ¥19.42 | -0.44 | -2.2% | ¥19.93 | ¥19.93 | ¥18.45 | 3,814,940 | |
| ¥19.86 | -0.08 | -0.4% | ¥20.54 | ¥20.54 | ¥19.66 | 2,650,000 | |
| ¥19.94 | -0.74 | -3.6% | ¥20.01 | ¥20.50 | ¥19.76 | 3,526,700 | |
| ¥20.68 | -0.97 | -4.5% | ¥21.61 | ¥21.69 | ¥20.60 | 2,496,600 | |
| ¥21.65 | +0.40 | +1.9% | ¥20.88 | ¥21.86 | ¥20.14 | 4,708,000 | |
| ¥21.25 | -0.33 | -1.5% | ¥21.62 | ¥21.62 | ¥20.71 | 3,151,600 | |
| ¥21.58 | -0.10 | -0.5% | ¥21.51 | ¥21.75 | ¥20.41 | 4,821,400 | |
| ¥21.68 | -0.82 | -3.6% | ¥22.05 | ¥22.63 | ¥21.42 | 5,345,500 | |
| ¥22.50 | -0.46 | -2.0% | ¥23.07 | ¥23.44 | ¥22.34 | 4,573,353 | |
| ¥22.96 | -0.20 | -0.9% | ¥22.85 | ¥23.27 | ¥22.68 | 4,968,900 | |
| ¥23.16 | -0.75 | -3.1% | ¥24.18 | ¥24.48 | ¥22.98 | 8,081,552 | |
| ¥23.91 | +0.01 | 0.0% | ¥23.68 | ¥24.86 | ¥23.66 | 10,383,529 | |
| ¥23.90 | +0.99 | +4.3% | ¥22.91 | ¥25.50 | ¥22.78 | 13,024,558 | |
| ¥22.91 | +0.50 | +2.2% | ¥22.51 | ¥23.08 | ¥22.26 | 6,165,700 | |
| ¥22.41 | -0.56 | -2.4% | ¥22.92 | ¥22.96 | ¥22.33 | 4,972,050 | |
| ¥22.97 | +1.41 | +6.5% | ¥21.57 | ¥23.85 | ¥21.56 | 7,430,700 | |
| ¥21.56 | -0.08 | -0.4% | ¥21.64 | ¥21.81 | ¥21.13 | 2,487,544 | |
| ¥21.64 | +0.68 | +3.2% | ¥21.10 | ¥21.73 | ¥20.70 | 2,503,000 | |
| ¥20.96 | -0.49 | -2.3% | ¥21.51 | ¥21.51 | ¥20.90 | 2,468,234 | |
| ¥21.45 | +0.66 | +3.2% | ¥20.79 | ¥21.69 | ¥20.38 | 2,621,100 | |
| ¥20.79 | -0.37 | -1.7% | ¥20.88 | ¥21.03 | ¥20.25 | 2,464,500 | |
| ¥21.16 | -0.66 | -3.0% | ¥21.66 | ¥21.75 | ¥21.04 | 2,549,626 | |
| ¥21.82 | +0.56 | +2.6% | ¥21.17 | ¥22.06 | ¥21.17 | 3,506,500 | |
| ¥21.26 | -0.11 | -0.5% | ¥21.37 | ¥21.55 | ¥21.01 | 1,962,880 | |
| ¥21.37 | +0.17 | +0.8% | ¥21.20 | ¥21.64 | ¥21.12 | 1,814,500 | |
| ¥21.20 | -0.46 | -2.1% | ¥21.72 | ¥21.97 | ¥20.97 | 2,657,480 | |
| ¥21.66 | +0.05 | +0.2% | ¥21.62 | ¥21.85 | ¥21.14 | 2,418,219 | |
| ¥21.61 | -0.26 | -1.2% | ¥21.85 | ¥21.85 | ¥21.45 | 2,010,093 | |
| ¥21.87 | -0.50 | -2.2% | ¥22.50 | ¥22.51 | ¥21.58 | 2,990,460 | |
| ¥22.37 | +1.11 | +5.2% | ¥21.24 | ¥22.48 | ¥21.19 | 4,861,700 | |
| ¥21.26 | 0.00 | 0.0% | ¥21.16 | ¥21.65 | ¥21.07 | 2,759,892 | |
| ¥21.26 | +0.67 | +3.3% | ¥20.59 | ¥21.54 | ¥20.56 | 2,593,757 | |
| ¥20.59 | -0.20 | -1.0% | ¥21.06 | ¥21.21 | ¥20.21 | 1,879,700 | |
| ¥20.79 | +0.45 | +2.2% | ¥20.05 | ¥20.88 | ¥19.71 | 3,124,300 | |
| ¥20.34 | -0.26 | -1.3% | ¥20.62 | ¥20.98 | ¥19.89 | 2,640,600 | |
| ¥20.60 | +0.19 | +0.9% | ¥20.28 | ¥20.75 | ¥19.93 | 2,556,800 | |
| ¥20.41 | +0.04 | +0.2% | ¥20.75 | ¥21.06 | ¥20.33 | 2,499,000 | |
| ¥20.37 | -1.26 | -5.8% | ¥21.19 | ¥21.34 | ¥20.28 | 3,072,620 | |
| ¥21.63 | -0.16 | -0.7% | ¥21.43 | ¥22.41 | ¥21.34 | 2,900,680 | |
| ¥21.79 | +0.84 | +4.0% | ¥20.96 | ¥21.80 | ¥20.89 | 3,552,775 | |
| ¥20.95 | +0.36 | +1.7% | ¥20.52 | ¥21.26 | ¥20.45 | 2,877,650 | |
| ¥20.59 | -0.49 | -2.3% | ¥21.25 | ¥21.38 | ¥20.52 | 2,158,699 | |
| ¥21.08 | +0.38 | +1.8% | ¥20.62 | ¥21.25 | ¥20.58 | 2,440,805 | |
| ¥20.70 | -0.28 | -1.3% | ¥20.92 | ¥20.95 | ¥20.54 | 2,494,700 | |
| ¥20.98 | +0.05 | +0.2% | ¥21.08 | ¥21.11 | ¥20.51 | 2,756,792 | |
| ¥20.93 | +0.36 | +1.8% | ¥20.59 | ¥20.98 | ¥20.11 | 4,040,849 | |
| ¥20.57 | +0.48 | +2.4% | ¥19.86 | ¥20.62 | ¥19.86 | 3,931,424 | |
| ¥20.09 | +0.52 | +2.7% | ¥19.50 | ¥20.25 | ¥19.45 | 3,822,497 | |
| ¥19.57 | +0.34 | +1.8% | ¥19.37 | ¥19.79 | ¥19.20 | 3,209,800 |
- Ticker
- Shenzhen:300554
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 17, 2025
NanJing Sanchao Advanced Materials' Board Elects Chairman
Latest news
NanJing Sanchao Advanced Materials' Board Elects Chairman
Dec 17, 2025
Closed ¥23.12 (+0.9%) on Dec 18, 2025
NanJing Sanchao Advanced Materials Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 17, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about NanJing Sanchao Advanced Materials Co., Ltd.