Yangling Metron New Material Co., Ltd. Class A 300861
SZSE · China · Process Industries
CNY 15.10-0.11 (-0.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.10 | -0.72% | CNY 15.28 | CNY 15.38 | CNY 15.09 | 5.42M |
| 2026-09-29 | CNY 15.21 | -0.26% | CNY 15.19 | CNY 15.35 | CNY 15.13 | 5.64M |
| 2026-09-28 | CNY 15.25 | -3.79% | CNY 15.88 | CNY 15.95 | CNY 15.13 | 7.85M |
| 2026-09-24 | CNY 15.85 | -2.94% | CNY 16.20 | CNY 16.31 | CNY 15.84 |
| 8.01M |
| 2026-09-23 | CNY 16.33 | +1.49% | CNY 16.10 | CNY 16.35 | CNY 16.00 | 8.80M |
| 2026-09-22 | CNY 16.09 | -0.68% | CNY 16.26 | CNY 16.34 | CNY 16.02 | 7.55M |
| 2026-09-21 | CNY 16.20 | +0.31% | CNY 16.06 | CNY 16.36 | CNY 16.06 | 7.74M |
| 2026-09-18 | CNY 16.15 | +1.89% | CNY 15.98 | CNY 16.16 | CNY 15.89 | 6.77M |
| 2026-09-17 | CNY 15.85 | -1.31% | CNY 15.95 | CNY 16.14 | CNY 15.76 | 5.32M |
| 2026-09-16 | CNY 16.06 | +2.10% | CNY 15.67 | CNY 16.15 | CNY 15.58 | 6.46M |
| 2026-09-15 | CNY 15.73 | -0.51% | CNY 15.78 | CNY 15.93 | CNY 15.64 | 5.33M |
| 2026-09-14 | CNY 15.81 | +0.32% | CNY 15.65 | CNY 15.91 | CNY 15.51 | 6.39M |
| 2026-09-11 | CNY 15.76 | -1.44% | CNY 15.82 | CNY 15.96 | CNY 15.43 | 8.38M |
| 2026-09-10 | CNY 15.99 | -2.44% | CNY 16.29 | CNY 16.29 | CNY 15.91 | 8.01M |
| 2026-09-09 | CNY 16.39 | +0.80% | CNY 16.33 | CNY 16.50 | CNY 16.28 | 7.99M |
| 2026-09-08 | CNY 16.26 | +0.25% | CNY 16.23 | CNY 16.40 | CNY 16.11 | 7.41M |
| 2026-09-07 | CNY 16.22 | +0.31% | CNY 16.16 | CNY 16.37 | CNY 16.12 | 7.71M |
| 2026-09-04 | CNY 16.17 | -1.28% | CNY 16.41 | CNY 16.73 | CNY 16.04 | 11.11M |
| 2026-09-03 | CNY 16.38 | +0.55% | CNY 16.50 | CNY 16.55 | CNY 16.18 | 7.28M |
| 2026-09-02 | CNY 16.29 | -1.75% | CNY 16.42 | CNY 16.49 | CNY 16.12 | 7.54M |
| 2026-09-01 | CNY 16.58 | -1.01% | CNY 16.78 | CNY 16.80 | CNY 16.50 | 8.01M |
| 2026-08-31 | CNY 16.75 | -0.24% | CNY 16.57 | CNY 16.87 | CNY 16.43 | 9.54M |
| 2026-08-28 | CNY 16.79 | -0.83% | CNY 16.89 | CNY 17.06 | CNY 16.73 | 8.90M |
| 2026-08-27 | CNY 16.93 | +2.86% | CNY 16.45 | CNY 16.95 | CNY 16.41 | 11.82M |
| 2026-08-26 | CNY 16.46 | -0.78% | CNY 16.70 | CNY 16.70 | CNY 16.16 | 11.91M |
| 2026-08-25 | CNY 16.59 | -0.24% | CNY 16.40 | CNY 16.60 | CNY 15.82 | 12.66M |
| 2026-08-24 | CNY 16.63 | -1.01% | CNY 16.80 | CNY 17.08 | CNY 16.31 | 8.51M |
| 2026-08-21 | CNY 16.80 | -0.30% | CNY 16.69 | CNY 16.95 | CNY 16.47 | 8.13M |
| 2026-08-20 | CNY 16.85 | +0.78% | CNY 16.85 | CNY 17.15 | CNY 16.74 | 8.74M |
| 2026-08-19 | CNY 16.72 | -5.96% | CNY 17.45 | CNY 17.49 | CNY 16.60 | 15.28M |
| 2026-08-18 | CNY 17.78 | -0.45% | CNY 17.80 | CNY 18.04 | CNY 17.46 | 11.74M |
| 2026-08-17 | CNY 17.86 | +3.48% | CNY 17.38 | CNY 17.90 | CNY 17.27 | 12.80M |
| 2026-08-14 | CNY 17.26 | +1.11% | CNY 17.10 | CNY 17.32 | CNY 16.93 | 10.80M |
| 2026-08-13 | CNY 17.07 | -2.68% | CNY 17.69 | CNY 17.69 | CNY 17.07 | 12.99M |
| 2026-08-12 | CNY 17.54 | +1.39% | CNY 17.30 | CNY 17.65 | CNY 17.28 | 11.34M |
| 2026-08-11 | CNY 17.30 | -0.40% | CNY 17.30 | CNY 17.53 | CNY 17.15 | 11.58M |
| 2026-08-10 | CNY 17.37 | +0.23% | CNY 17.33 | CNY 17.68 | CNY 17.03 | 12.90M |
| 2026-08-07 | CNY 17.33 | +0.76% | CNY 17.10 | CNY 17.37 | CNY 16.81 | 16.65M |
| 2026-08-06 | CNY 17.20 | +1.78% | CNY 16.80 | CNY 17.34 | CNY 16.72 | 18.51M |
| 2026-08-05 | CNY 16.90 | +2.74% | CNY 16.30 | CNY 17.02 | CNY 16.26 | 18.73M |
| 2026-08-04 | CNY 16.45 | +2.68% | CNY 16.08 | CNY 16.51 | CNY 15.97 | 15.92M |
| 2026-08-03 | CNY 16.02 | +1.39% | CNY 15.67 | CNY 16.04 | CNY 15.67 | 14.38M |
| 2026-07-31 | CNY 15.80 | +1.48% | CNY 16.04 | CNY 16.41 | CNY 15.75 | 21.78M |
| 2026-07-30 | CNY 15.57 | -2.08% | CNY 15.75 | CNY 15.95 | CNY 15.33 | 16.14M |
| 2026-07-29 | CNY 15.90 | +2.71% | CNY 15.57 | CNY 15.93 | CNY 15.11 | 17.14M |
| 2026-07-28 | CNY 15.48 | -2.95% | CNY 15.60 | CNY 15.95 | CNY 15.40 | 12.72M |
| 2026-07-27 | CNY 15.95 | +4.59% | CNY 15.32 | CNY 15.95 | CNY 15.00 | 13.94M |
| 2026-07-24 | CNY 15.25 | -3.60% | CNY 15.52 | CNY 15.71 | CNY 15.13 | 13.60M |
| 2026-07-23 | CNY 15.82 | +1.35% | CNY 15.61 | CNY 15.84 | CNY 15.46 | 14.81M |
| 2026-07-22 | CNY 15.61 | -2.13% | CNY 15.60 | CNY 16.06 | CNY 15.51 | 21.00M |
| 2026-07-21 | CNY 15.95 | +5.42% | CNY 15.18 | CNY 15.96 | CNY 14.27 | 28.61M |
| 2026-07-20 | CNY 15.13 | -6.26% | CNY 16.38 | CNY 16.49 | CNY 14.80 | 26.64M |
| 2026-07-17 | CNY 16.14 | -7.88% | CNY 17.51 | CNY 17.53 | CNY 16.07 | 24.68M |
| 2026-07-16 | CNY 17.52 | -5.96% | CNY 18.47 | CNY 18.51 | CNY 17.42 | 23.77M |
| 2026-07-15 | CNY 18.63 | -3.67% | CNY 19.59 | CNY 19.85 | CNY 18.54 | 23.98M |
| 2026-07-14 | CNY 19.34 | -1.78% | CNY 19.81 | CNY 20.18 | CNY 18.57 | 31.49M |
| 2026-07-13 | CNY 19.69 | -10.30% | CNY 21.51 | CNY 22.00 | CNY 19.53 | 46.98M |
| 2026-07-10 | CNY 21.95 | +5.58% | CNY 21.42 | CNY 24.95 | CNY 21.20 | 84.47M |
| 2026-07-09 | CNY 20.79 | +3.54% | CNY 20.17 | CNY 21.19 | CNY 19.28 | 26.17M |
| 2026-07-08 | CNY 20.08 | -7.72% | CNY 21.71 | CNY 21.87 | CNY 20.04 | 25.06M |
| 2026-07-07 | CNY 21.76 | -1.81% | CNY 21.81 | CNY 22.42 | CNY 21.33 | 18.99M |
| 2026-07-06 | CNY 22.16 | -2.93% | CNY 23.02 | CNY 23.62 | CNY 22.10 | 25.29M |
| 2026-07-03 | CNY 22.83 | -5.47% | CNY 24.00 | CNY 24.18 | CNY 22.80 | 33.90M |
| 2026-07-02 | CNY 24.15 | -3.52% | CNY 23.80 | CNY 25.37 | CNY 23.35 | 40.49M |
| 2026-07-01 | CNY 25.03 | -0.64% | CNY 25.60 | CNY 26.12 | CNY 24.37 | 49.65M |
| 2026-06-30 | CNY 25.19 | +7.37% | CNY 23.24 | CNY 25.49 | CNY 23.05 | 34.39M |
| 2026-06-29 | CNY 23.46 | -4.94% | CNY 24.80 | CNY 25.14 | CNY 22.97 | 35.67M |
| 2026-06-26 | CNY 24.68 | -1.00% | CNY 24.96 | CNY 25.48 | CNY 24.31 | 32.94M |
| 2026-06-25 | CNY 24.93 | -0.91% | CNY 25.55 | CNY 26.47 | CNY 24.24 | 37.80M |
| 2026-06-24 | CNY 25.16 | +5.05% | CNY 23.74 | CNY 25.67 | CNY 23.44 | 47.48M |
| 2026-06-23 | CNY 23.95 | -5.71% | CNY 24.99 | CNY 25.24 | CNY 23.66 | 47.36M |
| 2026-06-22 | CNY 25.40 | +4.44% | CNY 27.01 | CNY 27.98 | CNY 23.69 | 88.61M |
| 2026-06-18 | CNY 24.32 | +19.98% | CNY 20.27 | CNY 24.32 | CNY 20.14 | 44.70M |
| 2026-06-17 | CNY 20.27 | -0.69% | CNY 20.23 | CNY 20.35 | CNY 19.96 | 15.30M |
| 2026-06-16 | CNY 20.41 | +3.39% | CNY 19.67 | CNY 20.66 | CNY 19.51 | 19.89M |
| 2026-06-15 | CNY 19.74 | +5.96% | CNY 19.00 | CNY 19.84 | CNY 18.79 | 22.41M |
| 2026-06-12 | CNY 18.63 | +0.92% | CNY 18.75 | CNY 19.95 | CNY 18.54 | 24.85M |
| 2026-06-11 | CNY 18.46 | +0.27% | CNY 18.28 | CNY 18.70 | CNY 18.03 | 16.21M |
| 2026-06-10 | CNY 18.41 | -1.02% | CNY 18.33 | CNY 18.78 | CNY 17.99 | 14.21M |
| 2026-06-09 | CNY 18.60 | +6.16% | CNY 17.70 | CNY 18.63 | CNY 17.41 | 20.08M |
| 2026-06-08 | CNY 17.52 | -5.04% | CNY 17.80 | CNY 18.37 | CNY 17.23 | 18.67M |
| 2026-06-05 | CNY 18.45 | -0.16% | CNY 18.40 | CNY 19.18 | CNY 17.65 | 18.97M |
| 2026-06-04 | CNY 18.48 | -1.55% | CNY 18.57 | CNY 19.00 | CNY 17.99 | 19.17M |
| 2026-06-03 | CNY 18.77 | +0.05% | CNY 18.76 | CNY 19.48 | CNY 18.59 | 16.49M |
| 2026-06-02 | CNY 18.76 | -2.24% | CNY 19.18 | CNY 19.30 | CNY 18.31 | 18.52M |
| 2026-06-01 | CNY 19.19 | -3.62% | CNY 19.85 | CNY 20.18 | CNY 19.18 | 26.01M |
| 2026-05-29 | CNY 19.91 | -9.46% | CNY 21.84 | CNY 21.84 | CNY 19.74 | 41.60M |
| 2026-05-28 | CNY 21.99 | +4.81% | CNY 20.78 | CNY 22.04 | CNY 20.54 | 30.85M |
| 2026-05-27 | CNY 20.98 | -0.24% | CNY 20.92 | CNY 21.70 | CNY 20.70 | 18.32M |
| 2026-05-26 | CNY 21.03 | -1.82% | CNY 21.09 | CNY 21.27 | CNY 20.50 | 19.18M |