Stock listing
Shenzhen:301090 China Resources Chemical Innovative Materials Co., Ltd. (华润材料) 股价
Follow China Resources Chemical Innovative Materials Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301090
¥6.22 CNY +0.08 (+1.3%)
Close on Nov 5, 2026
- Day range
- ¥6.08 – ¥6.24 CNYNov 5, 2026
- Volume
- 6.56M sharesNov 5, 2026
- Market cap
- ¥9.15B CNYAt the close on Nov 5, 2026 · price × 1.47B shares outstanding
- 52-week range
- ¥5.89 – ¥9.48 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥54.08M CNYMedian day 6.72M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:301090 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.22 | +0.08 | +1.3% | ¥6.11 | ¥6.24 | ¥6.08 | 6,563,001 | |
| ¥6.14 | +0.09 | +1.5% | ¥6.06 | ¥6.15 | ¥5.96 | 9,368,550 | |
| ¥6.05 | +0.01 | +0.2% | ¥6.15 | ¥6.15 | ¥5.98 | 7,406,379 | |
| ¥6.04 | -0.01 | -0.2% | ¥6.07 | ¥6.12 | ¥5.89 | 11,872,395 | |
| ¥6.05 | -0.14 | -2.3% | ¥6.15 | ¥6.26 | ¥6.04 | 6,173,178 | |
| ¥6.19 | -0.08 | -1.3% | ¥6.23 | ¥6.35 | ¥6.19 | 7,609,100 | |
| ¥6.27 | -0.19 | -2.9% | ¥6.36 | ¥6.39 | ¥6.18 | 11,671,400 | |
| ¥6.46 | -0.24 | -3.6% | ¥6.51 | ¥6.80 | ¥6.45 | 6,404,600 | |
| ¥6.70 | +0.03 | +0.4% | ¥6.68 | ¥6.76 | ¥6.63 | 5,536,700 | |
| ¥6.67 | +0.07 | +1.1% | ¥6.51 | ¥6.70 | ¥6.35 | 7,218,246 | |
| ¥6.60 | -0.20 | -2.9% | ¥6.76 | ¥6.84 | ¥6.59 | 4,731,387 | |
| ¥6.80 | -0.05 | -0.7% | ¥6.88 | ¥6.90 | ¥6.78 | 2,881,762 | |
| ¥6.85 | 0.00 | 0.0% | ¥6.83 | ¥6.92 | ¥6.77 | 3,069,691 | |
| ¥6.85 | +0.05 | +0.7% | ¥6.76 | ¥6.90 | ¥6.65 | 5,105,000 | |
| ¥6.80 | +0.10 | +1.5% | ¥6.76 | ¥6.90 | ¥6.74 | 4,282,020 | |
| ¥6.70 | -0.17 | -2.5% | ¥6.76 | ¥6.80 | ¥6.68 | 4,066,800 | |
| ¥6.87 | -0.10 | -1.4% | ¥6.99 | ¥7.05 | ¥6.86 | 3,419,722 | |
| ¥6.97 | -0.05 | -0.7% | ¥6.98 | ¥7.02 | ¥6.83 | 5,580,140 | |
| ¥7.02 | -0.10 | -1.4% | ¥7.10 | ¥7.15 | ¥7.00 | 4,693,500 | |
| ¥7.12 | +0.04 | +0.6% | ¥7.05 | ¥7.14 | ¥6.94 | 5,690,706 | |
| ¥7.08 | +0.14 | +2.0% | ¥6.98 | ¥7.20 | ¥6.93 | 7,144,720 | |
| ¥6.94 | +0.06 | +0.9% | ¥6.86 | ¥7.00 | ¥6.85 | 4,818,510 | |
| ¥6.88 | -0.05 | -0.7% | ¥6.95 | ¥6.96 | ¥6.86 | 4,598,725 | |
| ¥6.93 | -0.15 | -2.1% | ¥7.08 | ¥7.10 | ¥6.87 | 5,758,085 | |
| ¥7.08 | -0.03 | -0.4% | ¥7.16 | ¥7.17 | ¥7.06 | 4,392,300 | |
| ¥7.11 | -0.04 | -0.6% | ¥7.18 | ¥7.18 | ¥7.09 | 4,765,022 | |
| ¥7.15 | -0.09 | -1.2% | ¥7.22 | ¥7.25 | ¥7.11 | 6,330,606 | |
| ¥7.24 | +0.35 | +5.1% | ¥6.94 | ¥7.33 | ¥6.91 | 11,446,494 | |
| ¥6.89 | +0.08 | +1.2% | ¥6.83 | ¥7.02 | ¥6.81 | 6,399,441 | |
| ¥6.81 | -0.13 | -1.9% | ¥6.88 | ¥6.93 | ¥6.72 | 6,111,621 | |
| ¥6.94 | +0.24 | +3.6% | ¥6.74 | ¥6.98 | ¥6.70 | 6,756,589 | |
| ¥6.70 | -0.10 | -1.5% | ¥6.75 | ¥6.84 | ¥6.67 | 5,569,439 | |
| ¥6.80 | -0.01 | -0.1% | ¥6.79 | ¥6.85 | ¥6.74 | 4,918,250 | |
| ¥6.81 | -0.16 | -2.3% | ¥6.98 | ¥6.98 | ¥6.73 | 6,934,140 | |
| ¥6.97 | -0.12 | -1.7% | ¥7.07 | ¥7.10 | ¥6.95 | 6,426,000 | |
| ¥7.09 | -0.12 | -1.7% | ¥7.19 | ¥7.28 | ¥7.08 | 7,226,578 | |
| ¥7.21 | +0.08 | +1.1% | ¥7.10 | ¥7.24 | ¥7.10 | 6,552,757 | |
| ¥7.13 | +0.01 | +0.1% | ¥7.24 | ¥7.24 | ¥7.11 | 5,630,410 | |
| ¥7.12 | +0.01 | +0.1% | ¥7.13 | ¥7.23 | ¥7.09 | 7,729,800 | |
| ¥7.11 | -0.03 | -0.4% | ¥7.14 | ¥7.22 | ¥7.07 | 7,439,670 | |
| ¥7.14 | -0.10 | -1.4% | ¥7.23 | ¥7.30 | ¥7.13 | 8,785,700 | |
| ¥7.24 | +0.05 | +0.7% | ¥7.19 | ¥7.34 | ¥7.16 | 11,816,544 | |
| ¥7.19 | +0.02 | +0.3% | ¥7.17 | ¥7.22 | ¥7.10 | 12,389,278 | |
| ¥7.17 | +0.21 | +3.0% | ¥7.02 | ¥7.24 | ¥6.96 | 14,665,914 | |
| ¥6.96 | +0.15 | +2.2% | ¥6.82 | ¥7.01 | ¥6.79 | 16,218,243 | |
| ¥6.81 | -0.09 | -1.3% | ¥6.84 | ¥6.95 | ¥6.79 | 17,005,998 | |
| ¥6.90 | -0.12 | -1.7% | ¥6.99 | ¥7.00 | ¥6.76 | 28,178,021 | |
| ¥7.02 | +0.22 | +3.2% | ¥6.82 | ¥7.24 | ¥6.82 | 23,359,805 | |
| ¥6.80 | +0.02 | +0.3% | ¥6.77 | ¥6.86 | ¥6.69 | 11,287,414 | |
| ¥6.78 | +0.30 | +4.6% | ¥6.53 | ¥6.80 | ¥6.49 | 13,828,902 | |
| ¥6.48 | -0.17 | -2.6% | ¥6.62 | ¥6.67 | ¥6.45 | 7,089,100 | |
| ¥6.65 | +0.05 | +0.8% | ¥6.59 | ¥6.69 | ¥6.56 | 8,767,100 | |
| ¥6.60 | +0.12 | +1.9% | ¥6.49 | ¥6.61 | ¥6.42 | 6,801,386 | |
| ¥6.48 | +0.04 | +0.6% | ¥6.44 | ¥6.50 | ¥6.39 | 5,139,000 | |
| ¥6.44 | -0.11 | -1.7% | ¥6.55 | ¥6.55 | ¥6.43 | 6,721,600 | |
| ¥6.55 | -0.01 | -0.2% | ¥6.58 | ¥6.60 | ¥6.49 | 7,091,998 | |
| ¥6.56 | -0.05 | -0.8% | ¥6.57 | ¥6.61 | ¥6.49 | 5,763,642 | |
| ¥6.61 | +0.11 | +1.7% | ¥6.50 | ¥6.62 | ¥6.46 | 6,116,375 | |
| ¥6.50 | -0.06 | -0.9% | ¥6.56 | ¥6.56 | ¥6.40 | 7,331,900 | |
| ¥6.56 | -0.06 | -0.9% | ¥6.63 | ¥6.64 | ¥6.46 | 7,259,800 | |
| ¥6.62 | +0.04 | +0.6% | ¥6.58 | ¥6.64 | ¥6.54 | 9,748,495 |
- Ticker
- Shenzhen:301090
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
China Resources Chemical Innovative Materials Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about China Resources Chemical Innovative Materials Co., Ltd.