Stock listing
Shenzhen:301319 Shenzhen Vital New Material Co. Ltd. (唯特偶) 股价
Follow Shenzhen Vital New Material Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301319
¥55.87 CNY +5.87 (+11.7%)
Close on Nov 4, 2026
- Day range
- ¥48.41 – ¥56.20 CNYNov 4, 2026
- Volume
- 9.26M sharesNov 4, 2026
- Market cap
- ¥10.19B CNYAt the close on Nov 4, 2026 · price × 182.5M shares outstanding
- 52-week range
- ¥25.32 – ¥225.00 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥897.7M CNYMedian day 7.75M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301319 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥55.87 | +5.87 | +11.7% | ¥54.82 | ¥56.20 | ¥48.41 | 9,260,144 | |
| ¥50.00 | -4.60 | -8.4% | ¥53.83 | ¥54.16 | ¥49.61 | 6,136,874 | |
| ¥54.60 | +0.99 | +1.8% | ¥54.82 | ¥55.89 | ¥52.46 | 7,405,325 | |
| ¥53.61 | -3.95 | -6.9% | ¥54.82 | ¥57.74 | ¥53.21 | 6,499,746 | |
| ¥57.56 | -5.33 | -8.5% | ¥62.89 | ¥63.30 | ¥57.39 | 6,114,930 | |
| ¥62.89 | +2.36 | +3.9% | ¥62.00 | ¥63.96 | ¥61.12 | 5,259,927 | |
| ¥60.53 | -2.79 | -4.4% | ¥65.00 | ¥66.68 | ¥60.53 | 4,774,103 | |
| ¥63.32 | -3.74 | -5.6% | ¥65.03 | ¥67.05 | ¥62.77 | 4,790,295 | |
| ¥67.06 | +1.00 | +1.5% | ¥65.03 | ¥67.90 | ¥60.22 | 6,735,619 | |
| ¥66.06 | -3.58 | -5.1% | ¥70.12 | ¥70.26 | ¥65.88 | 4,463,600 | |
| ¥69.64 | -0.67 | -1.0% | ¥70.12 | ¥72.62 | ¥69.38 | 4,969,552 | |
| ¥70.31 | +4.61 | +7.0% | ¥70.12 | ¥72.48 | ¥65.00 | 9,066,304 | |
| ¥65.70 | -1.37 | -2.0% | ¥67.00 | ¥67.40 | ¥62.74 | 5,011,585 | |
| ¥67.07 | -1.00 | -1.5% | ¥70.12 | ¥70.70 | ¥66.43 | 5,358,172 | |
| ¥68.07 | -3.81 | -5.3% | ¥68.76 | ¥70.00 | ¥66.85 | 5,491,110 | |
| ¥71.88 | -2.32 | -3.1% | ¥73.99 | ¥75.23 | ¥71.78 | 4,339,864 | |
| ¥74.20 | +2.06 | +2.9% | ¥70.30 | ¥75.59 | ¥67.78 | 7,158,033 | |
| ¥72.14 | -2.40 | -3.2% | ¥74.50 | ¥74.99 | ¥72.00 | 5,733,592 | |
| ¥74.54 | -3.36 | -4.3% | ¥77.90 | ¥78.06 | ¥69.89 | 7,745,934 | |
| ¥77.90 | -3.87 | -4.7% | ¥81.81 | ¥83.28 | ¥77.02 | 5,447,240 | |
| ¥81.77 | -4.39 | -5.1% | ¥88.00 | ¥88.58 | ¥81.50 | 6,818,390 | |
| ¥86.16 | -0.50 | -0.6% | ¥86.00 | ¥87.50 | ¥85.00 | 4,393,612 | |
| ¥86.66 | -8.67 | -9.1% | ¥95.30 | ¥95.33 | ¥85.82 | 6,905,875 | |
| ¥95.33 | -3.96 | -4.0% | ¥98.46 | ¥99.26 | ¥95.18 | 5,165,310 | |
| ¥99.29 | +1.33 | +1.4% | ¥98.51 | ¥100.56 | ¥97.00 | 7,171,405 | |
| ¥97.96 | -1.92 | -1.9% | ¥102.00 | ¥103.53 | ¥97.48 | 9,150,268 | |
| ¥99.88 | +0.79 | +0.8% | ¥100.03 | ¥102.50 | ¥98.45 | 9,385,453 | |
| ¥99.09 | +3.34 | +3.5% | ¥97.90 | ¥101.00 | ¥95.04 | 10,969,692 | |
| ¥95.75 | -4.70 | -4.7% | ¥100.01 | ¥100.01 | ¥95.35 | 10,188,278 | |
| ¥100.45 | +6.68 | +7.1% | ¥94.01 | ¥100.92 | ¥92.10 | 11,724,661 | |
| ¥93.77 | +2.66 | +2.9% | ¥90.58 | ¥97.45 | ¥90.32 | 8,688,953 | |
| ¥91.11 | +0.59 | +0.7% | ¥89.26 | ¥92.09 | ¥86.37 | 5,318,635 | |
| ¥90.52 | -1.58 | -1.7% | ¥90.85 | ¥91.50 | ¥86.40 | 6,097,407 | |
| ¥92.10 | -0.70 | -0.8% | ¥91.62 | ¥94.68 | ¥90.80 | 5,016,615 | |
| ¥92.80 | -1.70 | -1.8% | ¥96.01 | ¥97.29 | ¥91.82 | 6,524,272 | |
| ¥94.50 | -2.83 | -2.9% | ¥96.66 | ¥97.89 | ¥93.81 | 6,812,047 | |
| ¥97.33 | +6.16 | +6.8% | ¥91.50 | ¥97.85 | ¥90.86 | 9,853,627 | |
| ¥91.17 | -4.49 | -4.7% | ¥97.01 | ¥98.71 | ¥90.38 | 8,211,040 | |
| ¥95.66 | -0.34 | -0.4% | ¥97.01 | ¥98.50 | ¥94.20 | 6,116,187 | |
| ¥96.00 | -2.74 | -2.8% | ¥96.80 | ¥98.41 | ¥95.00 | 6,376,837 | |
| ¥98.74 | -6.67 | -6.3% | ¥106.30 | ¥106.66 | ¥98.00 | 9,401,588 | |
| ¥105.41 | +1.22 | +1.2% | ¥100.49 | ¥106.56 | ¥99.80 | 7,209,409 | |
| ¥104.19 | -2.65 | -2.5% | ¥106.01 | ¥107.99 | ¥103.83 | 8,944,381 | |
| ¥106.84 | +7.41 | +7.5% | ¥101.81 | ¥108.30 | ¥99.36 | 12,627,684 | |
| ¥99.43 | -1.79 | -1.8% | ¥102.23 | ¥102.77 | ¥95.55 | 8,488,794 | |
| ¥101.22 | -1.29 | -1.3% | ¥99.94 | ¥103.50 | ¥95.60 | 9,401,036 | |
| ¥102.51 | -7.64 | -6.9% | ¥112.22 | ¥112.34 | ¥98.66 | 11,620,349 | |
| ¥110.15 | -2.47 | -2.2% | ¥112.31 | ¥116.56 | ¥108.20 | 10,864,603 | |
| ¥112.62 | +2.26 | +2.0% | ¥112.51 | ¥116.95 | ¥108.01 | 13,486,933 | |
| ¥110.36 | -19.64 | -15.1% | ¥126.14 | ¥126.70 | ¥109.30 | 19,389,047 | |
| ¥130.00 | +6.81 | +5.5% | ¥124.01 | ¥138.87 | ¥124.01 | 21,146,840 | |
| ¥123.19 | +8.07 | +7.0% | ¥116.73 | ¥123.68 | ¥114.87 | 14,551,218 | |
| ¥115.12 | +5.32 | +4.8% | ¥110.16 | ¥116.88 | ¥109.01 | 13,428,050 | |
| ¥109.80 | -3.86 | -3.4% | ¥115.80 | ¥118.88 | ¥109.50 | 13,830,659 | |
| ¥113.66 | +2.56 | +2.3% | ¥110.07 | ¥116.66 | ¥108.33 | 11,781,202 | |
| ¥111.10 | -2.50 | -2.2% | ¥109.00 | ¥118.26 | ¥108.50 | 14,252,321 | |
| ¥113.60 | -6.03 | -5.0% | ¥118.88 | ¥119.30 | ¥108.70 | 18,388,576 | |
| ¥119.63 | +11.33 | +10.5% | ¥105.50 | ¥129.00 | ¥101.31 | 26,311,777 | |
| ¥108.30 | +10.29 | +10.5% | ¥91.34 | ¥109.24 | ¥91.34 | 21,637,082 | |
| ¥98.01 | +5.21 | +5.6% | ¥89.78 | ¥101.00 | ¥88.37 | 17,754,781 | |
| ¥92.80 | +10.99 | +13.4% | ¥83.11 | ¥92.80 | ¥80.91 | 9,896,569 |
- Ticker
- Shenzhen:301319
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shenzhen Vital New Material Co. Ltd.