Skip to main content
logo
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
16.08
+0.13 (0.82%)
Jan 22, 2026, 3:04 PM CST

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202615.6016.2015.6016.20-1.57%4,081,648
Jan 21, 202615.6716.0515.6715.9515.951.14%7,995,728
Jan 20, 202615.9316.0615.6715.7715.77-1.19%6,896,647
Jan 19, 202615.6316.0015.6015.9615.961.40%7,499,554
Jan 16, 202615.6015.8215.5315.7415.741.42%6,881,303
Jan 15, 202615.3915.6415.3915.5215.52-0.39%6,447,044
Jan 14, 202615.6915.9015.3515.5815.58-0.83%11,172,150
Jan 13, 202616.2416.2615.6115.7115.71-2.36%9,697,406
Jan 12, 202615.7316.0915.5716.0916.092.22%13,987,160
Jan 9, 202615.3316.1115.2415.7415.742.27%16,187,839
Jan 8, 202615.0715.3915.0015.3915.391.52%6,577,904
Jan 7, 202615.2415.3315.0915.1615.16-0.59%5,664,287
Jan 6, 202615.0215.2614.9815.2515.251.60%8,032,964
Jan 5, 202615.0115.1314.8315.0115.010.54%7,982,532
Dec 31, 202514.8915.0714.8814.9314.930.20%5,206,107
Dec 30, 202514.8515.0114.8314.9014.90-0.27%4,433,239
Dec 29, 202514.8615.0514.8014.9414.940.54%4,748,984
Dec 26, 202514.9815.0814.8514.8614.86-0.34%4,549,397
Dec 25, 202514.9814.9814.7614.9114.910.13%3,553,756
Dec 24, 202514.6314.9614.5514.8914.891.64%4,144,591
Dec 23, 202514.7514.7514.5514.6514.65-0.34%3,567,941
Dec 22, 202514.6614.8614.6114.7014.700.55%4,927,723
Dec 19, 202514.4614.7114.3814.6214.621.60%5,152,189
Dec 18, 202514.1514.4914.0914.3914.391.27%4,933,488
Dec 17, 202514.1914.2713.9014.2114.210.14%7,099,612
Dec 16, 202514.4314.4414.1214.1914.19-1.66%5,017,915
Dec 15, 202514.5814.6814.3614.4314.43-1.77%6,352,940
Dec 12, 202514.8014.8014.5514.6914.69-0.54%10,442,140
Dec 11, 202514.8815.0214.7514.7714.77-1.07%4,816,268
Dec 10, 202514.8514.9714.7214.9314.93-0.13%3,690,315
Dec 9, 202515.0215.0914.8814.9514.95-0.47%4,456,992
Dec 8, 202515.0215.1114.9715.0215.02-4,915,720
Dec 5, 202514.8515.0414.7415.0215.020.87%4,175,038
Dec 4, 202514.8114.9014.6214.8914.890.54%4,389,921
Dec 3, 202514.9515.0014.7314.8114.81-0.80%4,849,963
Dec 2, 202515.0915.1314.8214.9314.93-1.06%4,943,304
Dec 1, 202515.1815.2715.0515.0915.09-0.33%5,864,597
Nov 28, 202515.0815.2315.0015.1415.140.66%5,448,543
Nov 27, 202514.8215.2314.7815.0415.041.48%8,239,572
Nov 26, 202514.7815.0114.7014.8214.820.07%6,239,520
Nov 25, 202514.8214.9814.7814.8114.810.27%6,568,031
Nov 24, 202514.8514.8614.5514.7714.770.89%6,166,837
Nov 21, 202515.4415.4814.6114.6414.64-5.79%11,151,070
Nov 20, 202515.8615.8715.4915.5415.54-1.40%6,733,711
Nov 19, 202516.0316.2215.7015.7615.76-1.68%6,807,373
Nov 18, 202516.2116.3415.9116.0316.03-1.11%8,667,877
Nov 17, 202516.6116.6416.1316.2116.21-1.16%8,242,296
Nov 14, 202516.3116.9316.0116.4016.400.31%14,997,710
Nov 13, 202516.5716.7116.2916.3516.35-0.49%17,314,170
Nov 12, 202517.6617.7816.2616.4316.43-6.96%22,937,890