Skip to main content
logo
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
21.95
+1.16 (5.58%)
Jul 10, 2026, 3:04 PM CST

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202621.4224.9521.2021.9521.955.58%84,491,152
Jul 9, 202620.1721.1919.2820.7920.793.54%26,174,492
Jul 8, 202621.7121.8720.0420.0820.08-7.72%25,063,958
Jul 7, 202621.8122.4221.3321.7621.76-1.00%18,992,935
Jul 6, 202623.0223.6222.1022.1621.98-2.93%25,286,540
Jul 3, 202624.0024.1822.8022.8322.64-5.47%33,896,684
Jul 2, 202623.8025.3723.3524.1523.95-3.52%40,489,799
Jul 1, 202625.6026.1224.3725.0324.83-0.64%49,647,020
Jun 30, 202623.2425.4923.0525.1924.997.37%34,387,395
Jun 29, 202624.8025.1422.9723.4623.27-4.94%35,666,917
Jun 26, 202624.9625.4824.3124.6824.48-1.00%32,939,489
Jun 25, 202625.5526.4724.2424.9324.73-0.91%37,803,201
Jun 24, 202623.7425.6723.4425.1624.965.05%47,475,940
Jun 23, 202624.9925.2423.6623.9523.76-5.71%47,361,686
Jun 22, 202627.0127.9823.6925.4025.194.44%88,605,608
Jun 18, 202620.2724.3220.1424.3224.1219.98%44,700,700
Jun 17, 202620.2320.3519.9620.2720.11-0.69%15,300,390
Jun 16, 202619.6720.6619.5120.4120.243.39%19,891,100
Jun 15, 202619.0019.8418.7919.7419.585.96%22,412,380
Jun 12, 202618.7519.9518.5418.6318.480.92%24,845,910
Jun 11, 202618.2818.7018.0318.4618.310.27%16,207,210
Jun 10, 202618.3318.7817.9918.4118.26-1.02%14,209,420
Jun 9, 202617.7018.6317.4118.6018.456.16%20,075,583
Jun 8, 202617.8018.3717.2317.5217.38-5.04%18,665,842
Jun 5, 202618.4019.1817.6518.4518.30-0.16%18,969,120
Jun 4, 202618.5719.0017.9918.4818.33-1.55%19,170,340
Jun 3, 202618.7619.4818.5918.7718.620.05%16,485,000
Jun 2, 202619.1819.3018.3118.7618.61-2.24%18,520,660
Jun 1, 202619.8520.1819.1819.1919.03-3.62%26,007,890
May 29, 202621.8421.8419.7419.9119.75-9.46%41,600,220
May 28, 202620.7822.0420.5421.9921.814.81%30,846,990
May 27, 202620.9221.7020.7020.9820.81-0.24%18,321,410
May 26, 202621.0921.2720.5021.0320.86-1.82%19,182,480
May 25, 202622.0322.5621.1021.4221.25-0.83%22,850,740
May 22, 202620.2121.8120.1621.6021.426.46%24,584,130
May 21, 202620.9021.5020.2620.2920.13-2.55%18,644,350
May 20, 202620.1121.0820.1120.8220.652.06%16,693,360
May 19, 202620.7221.0020.1520.4020.23-1.50%16,895,710
May 18, 202620.4021.3620.3520.7120.540.58%21,281,570
May 15, 202621.1821.2820.4420.5920.42-2.88%19,365,430
May 14, 202620.8521.6620.8021.2021.031.24%24,359,310
May 13, 202620.5821.1020.2520.9420.771.16%18,244,850
May 12, 202620.9521.2620.5120.7020.53-1.57%18,911,450
May 11, 202620.6721.6020.6221.0320.863.75%26,475,900
May 8, 202619.9320.6819.8020.2720.111.40%22,126,400
May 7, 202620.2820.5019.8519.9919.83-1.33%25,453,770
May 6, 202619.9920.5819.9020.2620.102.37%34,935,370
Apr 30, 202619.0120.0018.9119.7919.634.27%39,813,610
Apr 29, 202617.9319.3617.8618.9818.836.39%40,374,660
Apr 28, 202617.7218.6417.6317.8417.701.19%22,321,880