Skip to main content
Yangling Metron New Material Inc. (SHE:300861)
China flag China · Delayed Price · Currency is CNY
17.52
-0.16 (-0.90%)
Mar 9, 2026, 3:04 PM CST

SHE:300861 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 27, 202618.0118.0717.3718.0018.00-0.06%30,291,130
Jan 26, 202618.9518.9517.8018.0118.01-6.68%59,376,740
Jan 23, 202616.1019.3016.1019.3019.3020.02%59,058,035
Jan 22, 202615.9416.2015.9216.0816.080.82%7,416,798
Jan 21, 202615.6716.0515.6715.9515.951.14%7,995,728
Jan 20, 202615.9316.0615.6715.7715.77-1.19%6,896,647
Jan 19, 202615.6316.0015.6015.9615.961.40%7,499,554
Jan 16, 202615.6015.8215.5315.7415.741.42%6,881,303
Jan 15, 202615.3915.6415.3915.5215.52-0.39%6,447,044
Jan 14, 202615.6915.9015.3515.5815.58-0.83%11,172,150
Jan 13, 202616.2416.2615.6115.7115.71-2.36%9,697,406
Jan 12, 202615.7316.0915.5716.0916.092.22%13,987,160
Jan 9, 202615.3316.1115.2415.7415.742.27%16,187,839
Jan 8, 202615.0715.3915.0015.3915.391.52%6,577,904
Jan 7, 202615.2415.3315.0915.1615.16-0.59%5,664,287
Jan 6, 202615.0215.2614.9815.2515.251.60%8,032,964
Jan 5, 202615.0115.1314.8315.0115.010.54%7,982,532
Dec 31, 202514.8915.0714.8814.9314.930.20%5,206,107
Dec 30, 202514.8515.0114.8314.9014.90-0.27%4,433,239
Dec 29, 202514.8615.0514.8014.9414.940.54%4,748,984
Dec 26, 202514.9815.0814.8514.8614.86-0.34%4,549,397
Dec 25, 202514.9814.9814.7614.9114.910.13%3,553,756
Dec 24, 202514.6314.9614.5514.8914.891.64%4,144,591
Dec 23, 202514.7514.7514.5514.6514.65-0.34%3,567,941
Dec 22, 202514.6614.8614.6114.7014.700.55%4,927,723
Dec 19, 202514.4614.7114.3814.6214.621.60%5,152,189
Dec 18, 202514.1514.4914.0914.3914.391.27%4,933,488
Dec 17, 202514.1914.2713.9014.2114.210.14%7,099,612
Dec 16, 202514.4314.4414.1214.1914.19-1.66%5,017,915
Dec 15, 202514.5814.6814.3614.4314.43-1.77%6,352,940
Dec 12, 202514.8014.8014.5514.6914.69-0.54%10,442,140
Dec 11, 202514.8815.0214.7514.7714.77-1.07%4,816,268
Dec 10, 202514.8514.9714.7214.9314.93-0.13%3,690,315
Dec 9, 202515.0215.0914.8814.9514.95-0.47%4,456,992
Dec 8, 202515.0215.1114.9715.0215.02-4,915,720
Dec 5, 202514.8515.0414.7415.0215.020.87%4,175,038
Dec 4, 202514.8114.9014.6214.8914.890.54%4,389,921
Dec 3, 202514.9515.0014.7314.8114.81-0.80%4,849,963
Dec 2, 202515.0915.1314.8214.9314.93-1.06%4,943,304
Dec 1, 202515.1815.2715.0515.0915.09-0.33%5,864,597
Nov 28, 202515.0815.2315.0015.1415.140.66%5,448,543
Nov 27, 202514.8215.2314.7815.0415.041.48%8,239,572
Nov 26, 202514.7815.0114.7014.8214.820.07%6,239,520
Nov 25, 202514.8214.9814.7814.8114.810.27%6,568,031
Nov 24, 202514.8514.8614.5514.7714.770.89%6,166,837
Nov 21, 202515.4415.4814.6114.6414.64-5.79%11,151,070
Nov 20, 202515.8615.8715.4915.5415.54-1.40%6,733,711
Nov 19, 202516.0316.2215.7015.7615.76-1.68%6,807,373
Nov 18, 202516.2116.3415.9116.0316.03-1.11%8,667,877
Nov 17, 202516.6116.6416.1316.2116.21-1.16%8,242,296
Nov 14, 202516.3116.9316.0116.4016.400.31%14,997,710
Nov 13, 202516.5716.7116.2916.3516.35-0.49%17,314,170
Nov 12, 202517.6617.7816.2616.4316.43-6.96%22,937,890
Nov 11, 202517.5017.9017.4217.6617.661.44%11,351,870
Nov 10, 202517.6517.8917.3017.4117.41-1.86%14,646,510
Nov 7, 202516.5618.0016.3717.7417.746.67%20,940,250
Nov 6, 202516.5816.8116.5016.6316.630.60%6,027,242
Nov 5, 202516.2716.7216.1416.5316.530.79%7,944,754
Nov 4, 202516.8316.9016.2916.4016.40-2.61%6,974,275
Nov 3, 202516.9116.9116.4616.8416.841.08%8,349,853
Oct 31, 202516.7516.9816.6016.6616.66-0.48%10,868,970
Oct 30, 202517.3517.3716.7016.7416.74-3.85%17,766,100
Oct 29, 202516.8617.5916.6617.4117.418.88%23,370,730
Oct 28, 202515.9616.2815.7015.9915.991.20%7,507,588
Oct 27, 202515.8316.0415.7015.8015.800.25%5,070,341
Oct 24, 202515.7915.9515.6915.7615.760.25%5,141,229
Oct 23, 202515.8616.0715.4415.7215.72-1.38%7,910,482
Oct 22, 202516.3816.4815.9115.9415.94-3.16%6,936,328
Oct 21, 202516.3116.6916.2616.4616.46-0.06%8,020,780
Oct 20, 202516.0216.6815.9316.4716.474.37%11,415,160
Oct 17, 202516.4516.5615.7415.7815.78-4.07%7,114,742
Oct 16, 202516.6716.7516.4216.4516.45-1.79%5,449,640
Oct 15, 202516.5916.9716.5116.7516.750.78%6,350,841
Oct 14, 202516.8017.3316.4916.6216.62-0.48%7,880,036
Oct 13, 202516.2116.8016.2116.7016.70-2.45%7,027,207
Oct 10, 202517.9018.0017.0117.1217.12-1.95%9,277,356
Oct 9, 202517.4517.7317.2017.4617.460.98%9,640,020