Skip to main content
logo
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
20.27
+0.28 (1.40%)
May 8, 2026, 3:04 PM CST

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202619.9320.6819.8020.2720.271.40%22,126,407
May 7, 202620.2820.5019.8519.9919.99-1.33%25,453,771
May 6, 202619.9920.5819.9020.2620.262.37%34,935,573
Apr 30, 202619.0120.0018.9119.7919.794.27%39,814,910
Apr 29, 202617.9319.3617.8618.9818.986.39%40,374,665
Apr 28, 202617.7218.6417.6317.8417.841.19%22,321,883
Apr 27, 202617.0617.7517.0517.6317.632.92%11,800,750
Apr 24, 202616.7017.4916.7017.1317.131.96%12,708,226
Apr 23, 202617.0317.1716.6616.8016.80-1.70%6,986,796
Apr 22, 202617.0117.1816.8317.0917.09-0.06%6,669,131
Apr 21, 202617.2217.3717.0017.1017.10-1.04%7,889,996
Apr 20, 202617.2417.7117.1317.2817.280.12%12,222,779
Apr 17, 202616.8417.3916.8017.2617.262.25%9,162,848
Apr 16, 202616.4616.9916.4016.8816.882.55%8,626,467
Apr 15, 202616.6516.6516.4016.4616.460.12%7,337,450
Apr 14, 202616.3816.5216.2716.4416.440.92%6,458,581
Apr 13, 202616.0416.3915.9616.2916.291.05%6,799,136
Apr 10, 202615.9816.3215.9216.1216.122.28%8,098,114
Apr 9, 202616.0216.0215.7415.7615.76-2.11%7,075,044
Apr 8, 202615.7516.1015.7016.1016.104.41%8,461,095
Apr 7, 202615.4515.6515.3015.4215.42-5,492,100
Apr 3, 202615.7115.7715.4115.4215.42-1.78%4,971,985
Apr 2, 202616.0016.0215.5915.7015.70-2.18%6,950,514
Apr 1, 202615.9116.0815.7316.0516.052.69%8,629,768
Mar 31, 202615.8916.1215.6215.6315.63-2.25%7,085,464
Mar 30, 202616.0116.1215.6515.9915.99-1.42%8,492,917
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