|
End-of-day quote
Shanghai S.E.
14/08/2026
|
5-day change | 1st Jan Change | ||
| 47.12 CNY | -0.82% |
|
-3.36% | -15.78% |
| 06-05 | Certain A Shares of Zhongce Rubber Group Co., Ltd. are subject to a Lock-Up Agreement Ending on 5-JUN-2026. | CI |
| 04-21 | Zhongce Rubber's Q1 Profit Rises 6%, Revenue Climbs 5% | MT |
Stock exchange
Shanghai S.E.
603049 47.12 ¥
-0.82%
57.11M
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 603049 | 47.12CNY | -0.82% | 57.11M ¥ |
Quotes 5-day view: Zhongce Rubber Group Co., Ltd.
End-of-day quote Shanghai S.E.| 10/08/2026 | 11/08/2026 | 12/08/2026 | 13/08/2026 | 14/08/2026 | |
|---|---|---|---|---|---|
| Last | CN¥49.67 | CN¥48.43 | CN¥48.18 | CN¥47.51 | CN¥47.12 |
| Volume | 2,602,423 | 2,760,734 | 1,723,394 | 1,946,200 | 1,212,000 |
| Change | +1.87% | -2.50% | -0.52% | -1.39% | -0.82% |
| Opening | CN¥48.75 | CN¥49.80 | CN¥48.43 | CN¥48.25 | CN¥47.55 |
| High | CN¥50.07 | CN¥50.04 | CN¥48.60 | CN¥48.30 | CN¥47.79 |
| Low | CN¥48.71 | CN¥48.42 | CN¥47.95 | CN¥47.48 | CN¥47.04 |
Performance
| 1 day | -0.82% | ||
| 1 week | -3.36% | ||
| Current month | -5.25% | ||
| 1 month | -1.67% | ||
| 3 months | -0.99% | ||
| 6 months | -12.76% | ||
| Current year | -15.78% | ||
| 1 year | +4.36% |
Volumes
marketsDaily volume
1,212,000
Avg. Volume 20 sessions
2,618,359
Avg. Volume 20 sessions CNY
123,377,076.08
Avg. Volume 20 sessions USD
18,300,028.19
Record volume 1
52,175,920
Record volume 2
28,670,110
Record volume 3
15,702,300
Capital turnover ratio
0
Float rotation
0.03
Basic data
Market Cap (CNY)
41,205,761,378
Market Cap (USD)
6,109,444,797
Net sales (CNY)
44,956,230,270
Net sales (USD)
6,665,514,674
Number of employees
18,035
Sales / Employee (CNY)
2,492,721
Sales / Employee (USD)
369,588
Free-Float
9.84 %
Free-Float capitalization (CNY)
4,055,767,393
Free-Float capitalization (USD)
601,335,497
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
48.18
Moving average 20 days
48.76
Moving average 50 days
47.39
Moving average 100 days
47.85
Price spread / (MMA5)
+2.25%
Price spread / (MMA20)
+3.48%
Price spread / (MMA50)
+0.57%
Price spread / (MMA100)
+1.55%
RSI 9 days
36.2
RSI 14 days
42.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.82% | -3.36% | +4.36% | - | 6.11B | |
| +0.10% | -1.57% | +25.97% | +47.82% | 32.33B | |
| -0.66% | +0.20% | +7.45% | +22.32% | 27.17B | |
| +2.94% | +0.74% | +44.67% | +165.92% | 7.78B | |
| +1.27% | -0.44% | +1.19% | +16.61% | 6.34B | |
| -4.44% | +4.87% | -0.64% | +45.45% | 4.77B | |
| +0.86% | -3.62% | +40.78% | +64.10% | 3.96B | |
| +0.16% | +5.50% | +5.88% | +82.25% | 3.68B | |
| -1.10% | -4.31% | +259.57% | +324.08% | 2.55B | |
| +0.13% | +1.59% | +94.80% | +93.32% | 2.45B | |
| Average | -0.16% | -1.32% | +48.40% | +95.77% | 9.71B | |
| Weighted average by Cap. | -0.09% | +0.34% | +25.72% | +59.07% |
Historical Quotes: Zhongce Rubber Group Co., Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 47.04 |  | 50.07 |
| 1 month | 47.04 | | 51.68 |
| Current year | 42.7 | | 59.48 |
| 1 year | 42.7 | | 62 |
| 3 years | 42.7 | | 62 |
| 5 years | 42.7 | | 62 |
| 10 years | 42.7 | | 62 |
Monthly variations
Annual variations
| 2026 | -15.78% | ||
| 2025 | +12.62% |
- Stock Market
- Stocks
- 603049 Stock
- Quotes Zhongce Rubber Group Co., Ltd.
Select your edition
All financial news and data tailored to specific country editions
