Skip to main content
logo
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
16.63
-0.17 (-1.01%)
Aug 24, 2026, 3:04 PM CST

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202616.8017.0816.3116.6316.63-1.01%8,511,607
Aug 21, 202616.6916.9516.4716.8016.80-0.30%8,129,427
Aug 20, 202616.8517.1516.7416.8516.850.78%8,735,966
Aug 19, 202617.4517.4916.6016.7216.72-5.96%15,275,210
Aug 18, 202617.8018.0417.4617.7817.78-0.45%11,740,430
Aug 17, 202617.3817.9017.2717.8617.863.48%12,800,460
Aug 14, 202617.1017.3216.9317.2617.261.11%10,797,930
Aug 13, 202617.6917.6917.0717.0717.07-2.68%12,990,440
Aug 12, 202617.3017.6517.2817.5417.541.39%11,341,610
Aug 11, 202617.3017.5317.1517.3017.30-0.40%11,575,070
Aug 10, 202617.3317.6817.0317.3717.370.23%12,898,757
Aug 7, 202617.1017.3716.8117.3317.330.76%16,652,624
Aug 6, 202616.8017.3416.7217.2017.201.78%18,507,750
Aug 5, 202616.3017.0216.2616.9016.902.74%18,728,080
Aug 4, 202616.0816.5115.9716.4516.452.68%15,923,140
Aug 3, 202615.6716.0415.6716.0216.021.39%14,381,500
Jul 31, 202616.0416.4115.7515.8015.801.48%21,778,901
Jul 30, 202615.7515.9515.3315.5715.57-2.08%16,144,790
Jul 29, 202615.5715.9315.1115.9015.902.71%17,144,799
Jul 28, 202615.6015.9515.4015.4815.48-2.95%12,729,199
Jul 27, 202615.3215.9515.0015.9515.954.59%13,943,339
Jul 24, 202615.5215.7115.1315.2515.25-3.60%13,603,658
Jul 23, 202615.6115.8415.4615.8215.821.35%14,811,010
Jul 22, 202615.6016.0615.5115.6115.61-2.13%21,002,050
Jul 21, 202615.1815.9614.2715.9515.955.42%28,616,315
Jul 20, 202616.3816.4914.8015.1315.13-6.26%26,644,189
Jul 17, 202617.5117.5316.0716.1416.14-7.88%24,678,390
Jul 16, 202618.4718.5117.4217.5217.52-5.96%23,773,775
Jul 15, 202619.5919.8518.5418.6318.63-3.67%23,980,940
Jul 14, 202619.8120.1818.5719.3419.34-1.78%31,500,924
Jul 13, 202621.5122.0019.5319.6919.69-10.30%46,981,051
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