Skip to main content
logo
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
14.15
+0.43 (3.13%)
Oct 23, 2026, 3:04 PM CST

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202613.8214.2213.1414.1514.153.13%9,976,843
Oct 22, 202613.8313.9913.7213.7213.72-0.94%6,305,144
Oct 21, 202613.9014.0313.8013.8513.85-0.36%4,554,120
Oct 20, 202613.6313.9913.6013.9013.901.68%5,872,352
Oct 19, 202613.6013.7513.4613.6713.67-5,481,107
Oct 16, 202613.8213.9813.5013.6713.670.22%6,349,560
Oct 15, 202613.8613.9713.6013.6413.64-3.81%7,402,920
Oct 14, 202614.4914.5114.1714.1814.18-2.21%5,322,336
Oct 13, 202614.4714.6614.0814.5014.50-0.82%8,415,104
Oct 12, 202614.7714.8914.5614.6214.62-1.55%6,401,474
Oct 9, 202614.7914.9314.3714.8514.850.27%9,348,754
Oct 8, 202615.0115.2314.7014.8114.81-1.92%6,616,601
Sep 30, 202615.2815.3815.0915.1015.10-0.72%5,415,420
Sep 29, 202615.1915.3515.1315.2115.21-0.26%5,638,625
Sep 28, 202615.8815.9515.1315.2515.25-3.79%7,851,569
Sep 24, 202616.2016.3115.8415.8515.85-2.94%8,008,418
Sep 23, 202616.1016.3516.0016.3316.331.49%8,801,005
Sep 22, 202616.2616.3416.0216.0916.09-0.68%7,545,692
Sep 21, 202616.0616.3616.0616.2016.200.31%7,750,420
Sep 18, 202615.9816.1615.8916.1516.151.89%6,769,996
Sep 17, 202615.9516.1415.7615.8515.85-1.31%5,318,111
Sep 16, 202615.6716.1515.5816.0616.062.10%6,466,299
Sep 15, 202615.7815.9315.6415.7315.730.13%5,325,098
Sep 14, 202615.6515.9115.5115.8115.710.32%6,394,909
Sep 11, 202615.8215.9615.4315.7615.66-1.44%8,381,292
Sep 10, 202616.2916.2915.9115.9915.89-2.44%8,006,626
Sep 9, 202616.3316.5016.2816.3916.290.80%7,991,348
Sep 8, 202616.2316.4016.1116.2616.160.25%7,408,163
Sep 7, 202616.1616.3716.1216.2216.120.31%7,706,959
Sep 4, 202616.4116.7316.0416.1716.07-1.28%11,109,977
Sep 3, 202616.5016.5516.1816.3816.280.55%7,282,933
Sep 2, 202616.4216.4916.1216.2916.19-1.75%7,544,973
Sep 1, 202616.7816.8016.5016.5816.48-1.01%8,008,087
Aug 31, 202616.5716.8716.4316.7516.64-0.24%9,543,814
Aug 28, 202616.8917.0616.7316.7916.68-0.83%8,899,964
Aug 27, 202616.4516.9516.4116.9316.822.86%11,823,448
Aug 26, 202616.7016.7016.1616.4616.36-0.78%11,914,324
Aug 25, 202616.4016.6015.8216.5916.49-0.24%12,664,203
Aug 24, 202616.8017.0816.3116.6316.52-1.01%8,511,607
Aug 21, 202616.6916.9516.4716.8016.69-0.30%8,129,427
Aug 20, 202616.8517.1516.7416.8516.740.78%8,735,966
Aug 19, 202617.4517.4916.6016.7216.61-5.96%15,275,211
Aug 18, 202617.8018.0417.4617.7817.67-0.45%11,740,436
Aug 17, 202617.3817.9017.2717.8617.753.48%12,800,463
Aug 14, 202617.1017.3216.9317.2617.151.11%10,797,930
Aug 13, 202617.6917.6917.0717.0716.96-2.68%12,990,444
Aug 12, 202617.3017.6517.2817.5417.431.39%11,341,613
Aug 11, 202617.3017.5317.1517.3017.19-0.40%11,575,076
Aug 10, 202617.3317.6817.0317.3717.260.23%12,898,757
Aug 7, 202617.1017.3716.8117.3317.220.76%16,647,924