Skip to main content
logo
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
16.22
+0.36 (2.27%)
At close: Mar 27, 2026

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.7316.3615.6516.2216.222.27%7,921,163
Mar 26, 202616.2316.3415.7815.8615.86-2.22%9,324,108
Mar 25, 202616.2016.5316.1016.2216.220.06%10,305,053
Mar 24, 202616.4516.5115.6216.2116.210.50%12,851,349
Mar 23, 202616.7116.9715.9516.1316.13-4.95%14,890,180
Mar 20, 202616.9517.6716.7616.9716.970.24%15,948,524
Mar 19, 202617.1017.3116.8616.9316.93-2.25%8,245,522
Mar 18, 202617.4117.5917.1417.3217.32-0.12%8,171,980
Mar 17, 202617.6317.9817.3417.3417.34-1.48%11,797,550
Mar 16, 202617.6517.7517.3617.6017.60-0.11%11,131,678
Mar 13, 202617.6418.0717.5317.6217.620.23%13,421,230
Mar 12, 202617.6717.8517.4017.5817.58-0.96%11,447,030
Mar 11, 202617.9118.1317.6617.7517.75-0.62%12,754,480
Mar 10, 202617.5317.9617.4617.8617.861.94%10,652,656
Mar 9, 202617.3817.5916.9417.5217.52-0.90%11,237,530
Mar 6, 202617.6817.8017.4117.6817.68-0.95%10,231,400
Mar 5, 202618.4018.4117.5917.8517.85-0.17%13,570,180
Mar 4, 202617.6618.4917.5017.8817.88-1.32%17,843,549
Mar 3, 202618.6319.3518.0518.1218.12-1.95%20,505,386
Mar 2, 202618.6019.3818.4218.4818.48-2.84%20,649,548
Feb 27, 202618.8019.1318.6719.0219.020.42%16,686,280
Feb 26, 202618.8719.1418.6318.9418.940.37%12,649,010
Feb 25, 202618.9019.1918.8218.8718.87-0.68%15,762,230
Feb 24, 202618.9219.1418.6619.0019.001.99%15,801,710
Feb 13, 202619.2919.2918.6018.6318.63-3.52%16,788,893
Feb 12, 202619.5619.8119.1619.3119.31-0.92%18,573,490
Feb 11, 202619.5120.1919.3319.4919.491.88%32,948,400
Feb 10, 202619.5019.6618.9519.1319.13-3.29%27,678,500
Feb 9, 202617.9319.9517.9119.7819.7812.00%47,392,458
Feb 6, 202617.7017.9817.4517.6617.66-1.34%19,164,920
Feb 5, 202618.1918.4217.8717.9017.90-4.43%27,035,840
Feb 4, 202617.2519.2417.1518.7318.738.45%50,521,580
Feb 3, 202616.7317.3516.7017.2717.274.16%21,645,250
Feb 2, 202616.8117.0916.5016.5816.58-2.01%15,400,400
Jan 30, 202617.2117.3516.4516.9216.92-2.14%20,428,160
Jan 29, 202617.4017.8417.2017.2917.29-1.43%23,038,430
Jan 28, 202617.8217.9717.4417.5417.54-2.56%22,836,210
Jan 27, 202618.0118.0717.3718.0018.00-0.06%30,291,130
Jan 26, 202618.9518.9517.8018.0118.01-6.68%59,376,740
Jan 23, 202616.1019.3016.1019.3019.3020.02%59,058,035
Jan 22, 202615.9416.2015.9216.0816.080.82%7,416,798
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