Skip to main content
logo
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
17.22
+0.34 (2.01%)
Apr 17, 2026, 11:39 AM CST

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 13, 202619.2919.2918.6018.6318.63-3.52%16,788,893
Feb 12, 202619.5619.8119.1619.3119.31-0.92%18,573,490
Feb 11, 202619.5120.1919.3319.4919.491.88%32,948,400
Feb 10, 202619.5019.6618.9519.1319.13-3.29%27,678,500
Feb 9, 202617.9319.9517.9119.7819.7812.00%47,392,458
Feb 6, 202617.7017.9817.4517.6617.66-1.34%19,164,920
Feb 5, 202618.1918.4217.8717.9017.90-4.43%27,035,840
Feb 4, 202617.2519.2417.1518.7318.738.45%50,521,580
Feb 3, 202616.7317.3516.7017.2717.274.16%21,645,250
Feb 2, 202616.8117.0916.5016.5816.58-2.01%15,400,400
Jan 30, 202617.2117.3516.4516.9216.92-2.14%20,428,160
Jan 29, 202617.4017.8417.2017.2917.29-1.43%23,038,430
Jan 28, 202617.8217.9717.4417.5417.54-2.56%22,836,210