Stock listing
Shenzhen:301555 Wells Advanced Materials (Shanghai) Co., Ltd. (惠柏新材) 股价
Follow Wells Advanced Materials (Shanghai) Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301555
¥26.57 CNY -0.41 (-1.5%)
Close on Nov 3, 2026
- Day range
- ¥26.37 – ¥27.90 CNYNov 3, 2026
- Volume
- 2.11M sharesNov 3, 2026
- Market cap
- ¥2.45B CNYAt the close on Nov 3, 2026 · price × 92.27M shares outstanding
- Traded on an average day
- ¥70.95M CNYMedian day 1.78M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:301555 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥26.57 | -0.41 | -1.5% | ¥26.88 | ¥27.90 | ¥26.37 | 2,113,990 | |
| ¥26.98 | +0.02 | +0.1% | ¥26.95 | ¥27.33 | ¥26.22 | 2,307,000 | |
| ¥26.96 | -0.38 | -1.4% | ¥26.88 | ¥28.65 | ¥26.58 | 2,560,301 | |
| ¥27.34 | -1.15 | -4.0% | ¥28.63 | ¥28.63 | ¥27.31 | 1,542,728 | |
| ¥28.49 | +1.65 | +6.1% | ¥27.14 | ¥28.81 | ¥26.90 | 2,895,101 | |
| ¥26.84 | -2.68 | -9.1% | ¥27.75 | ¥28.40 | ¥26.81 | 3,386,914 | |
| ¥29.52 | -0.31 | -1.0% | ¥29.58 | ¥29.98 | ¥28.91 | 1,654,800 | |
| ¥29.83 | +0.58 | +2.0% | ¥28.63 | ¥29.94 | ¥27.27 | 2,758,900 | |
| ¥29.25 | -1.10 | -3.6% | ¥29.82 | ¥30.64 | ¥29.25 | 1,878,294 | |
| ¥30.35 | -0.80 | -2.6% | ¥31.07 | ¥31.39 | ¥30.21 | 2,500,887 | |
| ¥31.15 | +0.25 | +0.8% | ¥30.55 | ¥31.89 | ¥30.26 | 4,455,004 | |
| ¥30.90 | -2.70 | -8.0% | ¥32.23 | ¥33.40 | ¥29.63 | 7,083,781 | |
| ¥33.60 | +3.23 | +10.6% | ¥31.24 | ¥35.28 | ¥30.44 | 5,449,976 | |
| ¥30.37 | -1.17 | -3.7% | ¥30.68 | ¥31.35 | ¥30.10 | 2,072,950 | |
| ¥31.54 | -1.61 | -4.9% | ¥33.00 | ¥33.39 | ¥31.46 | 2,116,407 | |
| ¥33.15 | -0.22 | -0.7% | ¥33.01 | ¥33.56 | ¥31.38 | 2,037,952 | |
| ¥33.37 | -0.63 | -1.9% | ¥34.00 | ¥34.19 | ¥32.80 | 1,441,399 | |
| ¥34.00 | -0.90 | -2.6% | ¥34.90 | ¥35.09 | ¥32.90 | 1,747,286 | |
| ¥34.90 | -0.21 | -0.6% | ¥35.36 | ¥35.78 | ¥34.46 | 1,740,399 | |
| ¥35.11 | -0.53 | -1.5% | ¥35.70 | ¥36.10 | ¥34.88 | 1,524,688 | |
| ¥35.64 | -0.01 | 0.0% | ¥35.78 | ¥36.24 | ¥35.00 | 1,423,246 | |
| ¥35.65 | -1.05 | -2.9% | ¥36.93 | ¥36.96 | ¥35.43 | 1,922,800 | |
| ¥36.70 | -1.56 | -4.1% | ¥38.00 | ¥38.01 | ¥36.63 | 2,733,884 | |
| ¥38.26 | +1.47 | +4.0% | ¥36.70 | ¥38.86 | ¥36.39 | 3,241,387 | |
| ¥36.79 | +0.56 | +1.5% | ¥36.26 | ¥36.93 | ¥36.04 | 1,871,564 | |
| ¥36.23 | +0.38 | +1.1% | ¥35.85 | ¥36.68 | ¥35.72 | 1,411,359 | |
| ¥35.85 | +0.35 | +1.0% | ¥35.73 | ¥36.00 | ¥35.45 | 1,403,457 | |
| ¥35.50 | +0.10 | +0.3% | ¥35.00 | ¥35.66 | ¥34.73 | 1,570,677 | |
| ¥35.40 | +1.09 | +3.2% | ¥34.26 | ¥35.52 | ¥33.85 | 1,708,913 | |
| ¥34.31 | -0.03 | -0.1% | ¥34.34 | ¥34.90 | ¥33.90 | 1,036,185 | |
| ¥34.34 | +0.75 | +2.2% | ¥33.64 | ¥34.58 | ¥32.78 | 1,104,400 | |
| ¥33.59 | -0.68 | -2.0% | ¥33.93 | ¥34.20 | ¥32.63 | 1,624,200 | |
| ¥34.27 | -0.54 | -1.6% | ¥34.73 | ¥34.78 | ¥34.00 | 1,241,070 | |
| ¥34.81 | +0.18 | +0.5% | ¥34.80 | ¥35.05 | ¥34.22 | 1,165,420 | |
| ¥34.63 | -0.22 | -0.6% | ¥34.86 | ¥35.05 | ¥34.30 | 1,105,760 | |
| ¥34.85 | +0.35 | +1.0% | ¥34.37 | ¥35.08 | ¥34.10 | 1,282,000 | |
| ¥34.50 | -0.63 | -1.8% | ¥35.58 | ¥35.80 | ¥34.26 | 1,954,363 | |
| ¥35.13 | -0.15 | -0.4% | ¥35.70 | ¥36.08 | ¥34.86 | 1,707,822 | |
| ¥35.28 | -0.36 | -1.0% | ¥35.04 | ¥35.76 | ¥34.89 | 1,619,480 | |
| ¥35.64 | -0.50 | -1.4% | ¥36.20 | ¥36.30 | ¥35.52 | 2,373,411 | |
| ¥36.14 | +1.40 | +4.0% | ¥34.49 | ¥36.39 | ¥34.00 | 3,645,420 | |
| ¥34.74 | +0.82 | +2.4% | ¥34.00 | ¥35.34 | ¥33.61 | 3,050,736 | |
| ¥33.92 | +0.28 | +0.8% | ¥33.97 | ¥34.37 | ¥33.61 | 3,896,582 | |
| ¥33.64 | +1.15 | +3.5% | ¥35.86 | ¥37.43 | ¥33.53 | 5,478,830 | |
| ¥32.49 | +2.03 | +6.7% | ¥30.59 | ¥32.80 | ¥30.00 | 3,006,489 | |
| ¥30.46 | -0.54 | -1.7% | ¥31.00 | ¥31.14 | ¥30.00 | 1,571,600 | |
| ¥31.00 | +0.38 | +1.2% | ¥30.46 | ¥31.19 | ¥29.88 | 1,306,000 | |
| ¥30.62 | +0.24 | +0.8% | ¥30.68 | ¥31.27 | ¥30.45 | 1,378,269 | |
| ¥30.38 | -1.84 | -5.7% | ¥32.06 | ¥32.06 | ¥30.21 | 2,352,900 | |
| ¥32.22 | -0.42 | -1.3% | ¥32.50 | ¥32.79 | ¥31.84 | 1,535,273 | |
| ¥32.64 | +0.45 | +1.4% | ¥32.70 | ¥32.88 | ¥31.88 | 2,076,700 | |
| ¥32.19 | +1.16 | +3.7% | ¥31.39 | ¥32.30 | ¥30.87 | 2,109,888 | |
| ¥31.03 | -0.52 | -1.6% | ¥31.84 | ¥31.89 | ¥31.03 | 1,451,933 | |
| ¥31.55 | +0.49 | +1.6% | ¥30.99 | ¥31.85 | ¥30.88 | 1,321,192 | |
| ¥31.06 | -0.41 | -1.3% | ¥31.49 | ¥31.54 | ¥30.88 | 1,349,100 | |
| ¥31.47 | +0.35 | +1.1% | ¥31.21 | ¥31.56 | ¥30.48 | 1,653,800 | |
| ¥31.12 | +0.37 | +1.2% | ¥30.60 | ¥31.25 | ¥29.99 | 1,773,524 | |
| ¥30.75 | +0.26 | +0.9% | ¥30.43 | ¥30.99 | ¥30.12 | 1,775,200 | |
| ¥30.49 | +0.49 | +1.6% | ¥30.00 | ¥30.79 | ¥29.65 | 2,124,198 | |
| ¥30.00 | +1.07 | +3.7% | ¥29.16 | ¥30.00 | ¥28.91 | 2,173,973 | |
| ¥28.93 | +0.74 | +2.6% | ¥28.50 | ¥28.95 | ¥28.08 | 1,735,311 |
- Ticker
- Shenzhen:301555
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Mar 18, 2026
Wells Advanced Materials Shanghai's Shareholder Plans To Unload Shares
Latest news
Wells Advanced Materials (Shanghai) Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 18, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Wells Advanced Materials (Shanghai) Co., Ltd.