Stock listing

Shenzhen:300586 Malion New Materials Co. Ltd. (美联新材) 股价

Follow Malion New Materials Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300586

¥6.60 CNY +0.11 (+1.7%)

Close on Nov 2, 2026

Past year -40.4% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
¥6.42 – ¥6.68 CNYNov 2, 2026
Volume
14.28M sharesNov 2, 2026
Market cap
¥4.69B CNYAt the close on Nov 2, 2026 · price × 711.2M shares outstanding
52-week range
¥6.42 – ¥17.40 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
¥157.0M CNYMedian day 16.53M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Malion New Materials Co. Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300586 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥6.60+0.11+1.7%¥6.56¥6.68¥6.4214,278,557
¥6.49-0.43-6.2%¥6.80¥6.92¥6.4719,788,731
¥6.92-0.28-3.9%¥7.15¥7.21¥6.9110,637,420
¥7.20+0.23+3.3%¥7.02¥7.32¥7.0111,490,178
¥6.97-0.27-3.7%¥7.27¥7.37¥6.979,250,870
¥7.24-0.17-2.3%¥7.37¥7.44¥7.2011,943,970
¥7.41+0.15+2.1%¥7.15¥7.47¥6.7020,783,750
¥7.26-0.36-4.7%¥7.61¥7.65¥7.2611,280,640
¥7.62-0.01-0.1%¥7.64¥7.79¥7.508,343,400
¥7.63+0.20+2.7%¥7.44¥7.80¥7.3712,234,800
¥7.43-0.17-2.2%¥7.51¥7.56¥7.1913,501,054
¥7.60-0.14-1.8%¥7.87¥7.97¥7.5214,600,700
¥7.74-0.30-3.7%¥7.76¥7.94¥7.6116,459,736
¥8.04-0.17-2.1%¥8.18¥8.35¥8.0312,665,548
¥8.21+0.12+1.5%¥7.95¥8.29¥7.6316,861,846
¥8.09-0.21-2.5%¥8.30¥8.41¥8.0613,450,021
¥8.30-0.25-2.9%¥8.47¥8.54¥7.9822,513,740
¥8.55-0.03-0.3%¥8.73¥9.07¥8.4619,484,082
¥8.58-0.24-2.7%¥8.84¥8.89¥8.5114,046,009
¥8.82+0.18+2.1%¥8.60¥8.94¥8.5215,713,728
¥8.64-0.73-7.8%¥9.35¥9.35¥8.5523,177,344
¥9.37-0.38-3.9%¥9.70¥9.78¥9.3415,786,038
¥9.75+0.36+3.8%¥9.36¥9.82¥9.3324,909,369
¥9.39-0.29-3.0%¥9.51¥9.72¥9.3226,640,000
¥9.68+0.06+0.6%¥9.62¥9.82¥9.5916,952,967
¥9.620.000.0%¥9.74¥9.82¥9.5422,406,105
¥9.62-0.06-0.6%¥9.86¥10.08¥9.5633,503,570
¥9.68+0.28+3.0%¥9.28¥9.69¥9.2326,169,250
¥9.40+0.31+3.4%¥9.17¥9.72¥9.0729,275,779
¥9.09+0.24+2.7%¥8.75¥9.18¥8.6313,741,685
¥8.85-0.15-1.7%¥8.88¥8.93¥8.5313,710,857
¥9.00+0.01+0.1%¥8.91¥9.26¥8.8312,331,628
¥8.99-0.03-0.3%¥9.00¥9.17¥8.939,410,000
¥9.02-0.11-1.2%¥9.09¥9.20¥8.9612,176,472
¥9.13+0.15+1.7%¥9.10¥9.19¥8.9310,439,337
¥8.98-0.25-2.7%¥9.30¥9.43¥8.8914,653,247
¥9.23-0.16-1.7%¥9.40¥9.48¥9.1312,859,640
¥9.390.000.0%¥9.28¥9.49¥9.2113,887,533
¥9.39-0.36-3.7%¥9.66¥9.72¥9.3018,063,779
¥9.75+0.20+2.1%¥9.36¥9.77¥9.3417,312,588
¥9.55-0.08-0.8%¥9.56¥9.85¥9.5320,350,018
¥9.63+0.67+7.5%¥8.91¥9.68¥8.9126,163,881
¥8.96-0.07-0.8%¥9.03¥9.12¥8.8212,849,450
¥9.03+0.06+0.7%¥8.80¥9.09¥8.6513,237,091
¥8.97-0.12-1.3%¥8.98¥9.18¥8.7014,382,717
¥9.09+0.18+2.0%¥8.86¥9.15¥8.7013,570,609
¥8.91+0.01+0.1%¥9.00¥9.12¥8.8415,902,854
¥8.90-0.63-6.6%¥9.27¥9.44¥8.8520,188,676
¥9.53-0.21-2.2%¥9.70¥9.81¥9.3917,828,066
¥9.74+0.36+3.8%¥9.45¥9.74¥9.3317,719,783
¥9.38+0.24+2.6%¥9.16¥9.40¥9.1516,601,031
¥9.14-0.32-3.4%¥9.50¥9.69¥9.1319,387,961
¥9.46+0.05+0.5%¥9.39¥9.47¥9.3019,395,918
¥9.410.000.0%¥9.23¥9.63¥9.2323,934,596
¥9.41+0.13+1.4%¥9.50¥9.65¥9.2233,986,320
¥9.28+0.50+5.7%¥8.79¥9.37¥8.6233,544,832
¥8.78+0.09+1.0%¥8.59¥8.85¥8.5122,105,408
¥8.69+0.39+4.7%¥8.21¥8.76¥8.2126,188,252
¥8.30+0.48+6.1%¥7.84¥8.38¥7.7725,184,229
¥7.82+0.26+3.4%¥7.58¥7.83¥7.5020,465,889
Ticker
Shenzhen:300586
Asset type
Stock
Sector
Chemicals & materials
Industry
Chemicals
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Malion New Materials' Shareholders To Cut Stakes

Feb 27, 2026

Closed ¥10.52 (-4.5%) on Mar 2, 2026

All Malion New Materials Co. Ltd. news

Malion New Materials Co. Ltd. on 6ix

Sector
Chemicals & materials
Industry
Chemicals
News releases
1 in the last 12 months · 1 in all · newest Feb 27, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about Malion New Materials Co. Ltd.