Skip to main content
logo
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
19.91
-2.08 (-9.46%)
May 29, 2026, 3:04 PM CST

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202621.8421.8419.7419.9119.91-9.46%41,600,226
May 28, 202620.7822.0420.5421.9921.994.81%30,848,991
May 27, 202620.9221.7020.7020.9820.98-0.24%18,321,412
May 26, 202621.0921.2720.5021.0321.03-1.82%19,182,487
May 25, 202622.0322.5621.1021.4221.42-0.83%22,850,742
May 22, 202620.2121.8120.1621.6021.606.46%24,584,535
May 21, 202620.9021.5020.2620.2920.29-2.55%18,644,353
May 20, 202620.1121.0820.1120.8220.822.06%16,693,367
May 19, 202620.7221.0020.1520.4020.40-1.50%16,895,710
May 18, 202620.4021.3620.3520.7120.710.58%21,281,570
May 15, 202621.1821.2820.4420.5920.59-2.88%19,365,438
May 14, 202620.8521.6620.8021.2021.201.24%24,359,916
May 13, 202620.5821.1020.2520.9420.941.16%18,244,850
May 12, 202620.9521.2620.5120.7020.70-1.57%18,911,450
May 11, 202620.6721.6020.6221.0321.033.75%26,475,900
May 8, 202619.9320.6819.8020.2720.271.40%22,126,400
May 7, 202620.2820.5019.8519.9919.99-1.33%25,453,770
May 6, 202619.9920.5819.9020.2620.262.37%34,935,370
Apr 30, 202619.0120.0018.9119.7919.794.27%39,813,610
Apr 29, 202617.9319.3617.8618.9818.986.39%40,374,660
Apr 28, 202617.7218.6417.6317.8417.841.19%22,321,880
Apr 27, 202617.0617.7517.0517.6317.632.92%11,800,750
Apr 24, 202616.7017.4916.7017.1317.131.96%12,708,220
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%12,222,770
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%10,304,550
Mar 24, 202616.4516.5115.6216.2116.210.50%12,851,340
Mar 23, 202616.7116.9715.9516.1316.13-4.95%14,890,180
Mar 20, 202616.9517.6716.7616.9716.970.24%15,948,520
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