Skip to main content
logo
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
15.10
-0.11 (-0.72%)
Sep 30, 2026, 3:04 PM CST

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202616.8017.3416.7217.2017.091.78%18,507,755
Aug 5, 202616.3017.0216.2616.9016.792.74%18,728,085
Aug 4, 202616.0816.5115.9716.4516.352.68%15,923,149
Aug 3, 202615.6716.0415.6716.0215.921.39%14,381,504
Jul 31, 202616.0416.4115.7515.8015.701.48%21,776,101
Jul 30, 202615.7515.9515.3315.5715.47-2.08%16,137,690
Jul 29, 202615.5715.9315.1115.9015.802.71%17,142,299
Jul 28, 202615.6015.9515.4015.4815.38-2.95%12,723,099
Jul 27, 202615.3215.9515.0015.9515.854.59%13,943,339
Jul 24, 202615.5215.7115.1315.2515.15-3.60%13,602,858
Jul 23, 202615.6115.8415.4615.8215.721.35%14,811,012
Jul 22, 202615.6016.0615.5115.6115.51-2.13%21,002,058