|
End-of-day quote
Shanghai S.E.
21/08/2026
|
5-day change | 1st Jan Change | ||
| 49.26 CNY | -2.36% |
|
+3.68% | -11.96% |
| 18/08 | Zhongce Rubber Increases Affiliate Sales Budget by 90 Million Yuan | MT |
| 18/08 | Zhongce Rubber H1 Profit Up 5%, Revenue Rises 7% | MT |
Stock exchange
Shanghai S.E.
603049 49.26 ¥
-2.36%
10Cr
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 603049 | 49.26CNY | -2.36% | 10Cr ¥ |
Quotes 5-day view: Zhongce Rubber Group Co., Ltd.
End-of-day quote Shanghai S.E.| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | Today | |
|---|---|---|---|---|---|
| Last | CN¥48.56 | CN¥49.88 | CN¥49.55 | CN¥50.45 | CN¥49.26 |
| Volume | 22,66,957 | 45,51,775 | 41,82,090 | 32,17,400 | 20,77,786 |
| Change | +3.06% | +2.72% | -0.66% | +1.82% | -2.36% |
| Opening | CN¥47.20 | CN¥48.57 | CN¥49.68 | CN¥49.85 | CN¥50.22 |
| High | CN¥48.59 | CN¥49.95 | CN¥50.48 | CN¥50.60 | CN¥50.39 |
| Low | CN¥46.72 | CN¥48.30 | CN¥49.36 | CN¥49.32 | CN¥49.13 |
Performance
| 1 day | -2.36% | ||
| 1 week | +3.68% | ||
| Current month | -0.95% | ||
| 1 month | +2.05% | ||
| 3 months | +4.39% | ||
| 6 months | -8.79% | ||
| Current year | -11.96% | ||
| 1 year | +5.53% |
Volumes
marketsDaily volume
20,77,786
Avg. Volume 20 sessions
27,68,749
Avg. Volume 20 sessions CNY
13,63,88,575.74
Avg. Volume 20 sessions USD
2,03,20,670.29
Record volume 1
5,21,75,920
Record volume 2
2,86,70,110
Record volume 3
1,57,02,300
Capital turnover ratio
0
Float rotation
0.03
Basic data
Market Cap (CNY)
44,09,41,84,964
Market Cap (USD)
6,55,92,92,063
Net sales (CNY)
44,95,62,30,270
Net sales (USD)
6,68,75,26,816
Number of employees
18,035
Sales / Employee (CNY)
24,92,721
Sales / Employee (USD)
3,70,808
Free-Float
9.84 %
Free-Float capitalization (CNY)
4,34,00,66,817
Free-Float capitalization (USD)
64,56,12,700
Average Daily Capital Traded
0.31%
Indicators
Moving average 5 days
49.54
Moving average 20 days
49.07
Moving average 50 days
47.74
Moving average 100 days
47.96
Price spread / (MMA5)
+0.57%
Price spread / (MMA20)
-0.39%
Price spread / (MMA50)
-3.09%
Price spread / (MMA100)
-2.64%
RSI 9 days
52.43
RSI 14 days
52.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.36% | +3.68% | +5.53% | - | 655.93Cr | |
| +0.68% | -0.29% | +23.82% | +48.60% | 3.21TCr | |
| +0.38% | -0.06% | +6.39% | +21.61% | 2.73TCr | |
| -0.90% | -1.73% | +36.28% | +159.53% | 751.39Cr | |
| -2.33% | +3.29% | +5.98% | +20.28% | 663.4Cr | |
| +2.07% | -1.68% | -0.31% | +61.71% | 481.9Cr | |
| +0.04% | -3.37% | +32.54% | +61.99% | 380.14Cr | |
| +0.58% | +0.45% | +3.17% | +81.26% | 367.54Cr | |
| -1.17% | +0.60% | +213.12% | +337.11% | 263.13Cr | |
| +1.71% | +4.89% | +94.33% | +104.11% | 255.01Cr | |
| Average | -0.13% | -0.08% | +42.09% | +99.58% | 975.31Cr | |
| Weighted average by Cap. | +0.08% | -0.61% | +22.78% | +60.08% |
Historical Quotes: Zhongce Rubber Group Co., Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 46.72 |  | 50.6 |
| 1 month | 46.72 | | 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 | -11.96% | ||
| 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
