Shenzhen - Delayed Quote CNY

Yangling Metron New Material Inc. (300861.SZ)

Get top stock picks
18.41
+0.23
+(1.27%)
At close: 3:04:19 PM GMT+8
Get top stock picks
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202518.1318.4618.1318.4118.411,617,364
Jun 13, 202518.5118.5518.1218.1818.182,330,260
Jun 12, 202518.7518.8918.4018.5618.562,545,544
Jun 11, 202518.7119.0618.7018.8218.821,673,095
Jun 10, 202518.8218.9518.5618.7018.702,554,160
Jun 9, 202518.7018.8718.6618.8118.811,517,850
Jun 6, 202518.8619.0018.6118.6918.691,440,840
Jun 5, 202518.8918.9918.7818.8618.861,552,880
Jun 4, 202518.4219.0018.3718.9418.943,160,062
Jun 3, 202518.2618.5618.2418.4118.411,631,420
May 30, 202518.6118.6918.4318.4418.441,885,720
May 29, 202518.4918.6718.4418.6518.651,816,000
May 28, 202518.6018.7518.4418.4518.451,968,280
May 27, 202518.8518.9418.5218.6718.673,267,060
May 26, 202518.8119.1018.7418.8518.851,798,800
May 23, 202519.2719.4518.8918.9118.913,371,100
May 22, 202519.1119.8418.9519.2619.266,663,479
May 21, 202519.5019.7119.0519.1519.154,025,660
May 20, 202519.5919.7219.1419.6719.673,821,960
May 19, 202520.0020.2019.3319.5919.595,027,700
May 16, 202519.3121.3019.2020.0420.048,703,206
May 15, 202519.1519.5018.9219.2419.243,086,240
May 14, 202519.5019.5019.0119.2219.223,296,900
May 13, 202519.4919.8819.2719.5619.565,178,500
May 12, 202519.0019.1018.7719.0419.042,096,605
May 9, 202519.1719.1718.7518.8618.862,134,680
May 8, 202518.7019.3418.5919.1719.174,091,233
May 7, 202518.8919.0418.5718.6818.682,648,953
May 6, 202518.9818.9818.5718.7818.783,839,951
Apr 30, 202518.5019.0818.3518.8518.855,341,236
Apr 29, 202518.1518.7018.0118.5418.545,782,773
Apr 28, 202517.2018.5017.1718.1618.168,638,528
Apr 25, 202517.0017.4616.9817.2617.263,428,600
Apr 24, 202517.1617.2216.8416.9416.942,441,205
Apr 23, 202517.1617.2717.0117.1517.152,275,500
Apr 22, 202517.1017.1416.9217.0317.031,758,420
Apr 21, 202516.9417.0916.8017.0817.081,736,040
Apr 18, 202516.9917.0516.7516.9416.941,875,789
Apr 17, 202516.7717.1016.7216.9916.992,390,796
Apr 16, 202517.2517.3416.5816.8416.844,220,596
Apr 15, 202517.3817.4917.2317.3217.321,893,940
Apr 14, 202517.6417.7717.3617.4617.463,889,568
Apr 11, 202517.2317.9617.2317.4917.494,238,230
Apr 10, 202517.3717.7317.3617.4517.453,681,846
Apr 9, 202516.7017.2215.9717.0617.064,809,546
Apr 8, 202516.7217.2816.7217.0617.065,454,173
Apr 7, 202518.3418.3515.8016.6516.657,691,206
Apr 3, 202519.2019.4819.0519.1919.191,929,740
Apr 2, 202519.2219.5319.1519.3319.331,954,730
Apr 1, 202519.0619.4419.0519.2519.252,349,350
Mar 31, 202519.2419.3018.7819.0019.003,042,900
Mar 28, 202519.6520.0219.2919.2919.293,351,004
Mar 27, 202519.8719.9519.4219.6919.692,605,900
Mar 26, 202519.5420.0719.4919.8819.883,788,400
Mar 25, 202519.5419.8219.3719.5819.583,162,200
Mar 24, 202520.0020.1119.1919.5919.596,083,140
Mar 21, 202520.3220.5919.9620.0520.054,083,944
Mar 20, 202520.7920.9820.4420.4720.473,320,500
Mar 19, 202520.4621.1320.4520.7220.725,530,047
Mar 18, 202520.4820.6820.3920.6320.633,645,920
Mar 17, 202520.4420.7420.4020.4620.462,980,340
Mar 14, 202520.1520.5520.0520.4320.434,007,027
Mar 13, 202520.5020.5020.0420.1820.183,664,700
Mar 12, 202520.7120.8320.4020.5020.503,999,100
Mar 11, 202520.4820.7520.2920.7120.713,771,800
Mar 10, 202520.3520.9820.3020.7720.775,909,391
Mar 7, 202520.3020.6020.0820.3520.354,022,146
Mar 6, 202520.0920.4320.0720.3720.373,931,104
Mar 5, 202520.3220.3719.8020.0620.064,174,092
Mar 4, 202520.3320.3720.0520.2920.293,694,300
Mar 3, 202520.1020.7320.0620.2420.244,899,252
Feb 28, 202520.6220.8120.0120.0420.046,041,301
Feb 27, 202521.1621.1920.4420.7620.765,931,756
Feb 26, 202519.8521.3519.7721.1921.1911,650,379
Feb 25, 202519.6619.9819.5519.7719.773,529,592
Feb 24, 202519.9520.0119.6019.8019.804,161,815
Feb 21, 202519.8519.9919.6619.8919.893,817,074
Feb 20, 202519.9920.0219.6819.8819.883,649,796
Feb 19, 202519.1520.2919.1120.0520.057,646,511
Feb 18, 202519.4119.7219.1019.2319.235,367,315
Feb 17, 202519.4319.6019.2519.4619.464,390,980
Feb 14, 202519.3219.6419.2819.4319.433,553,920
Feb 13, 202519.5419.5919.3119.3419.344,028,100
Feb 12, 202519.3919.5619.2619.5619.564,773,060
Feb 11, 202519.5219.6019.1419.4019.404,119,789
Feb 10, 202519.5719.6419.2519.5619.564,086,356
Feb 7, 202519.1519.8519.0719.5119.517,033,822
Feb 6, 202518.6619.1618.5219.1519.153,428,400
Feb 5, 202518.9819.0818.6518.7118.712,739,520
Jan 27, 202519.2119.3918.7018.7818.783,528,500
Jan 24, 202518.6019.2918.5119.1919.194,689,000
Jan 23, 202518.5019.1018.4318.6018.604,435,140
Jan 22, 202518.4118.5018.2418.4018.402,805,437
Jan 21, 202518.9118.9718.3318.5718.573,762,400
Jan 20, 202518.9019.0818.7218.8818.883,310,847
Jan 17, 202518.8519.1918.7318.8618.863,232,900
Jan 16, 202519.1319.2018.7819.0019.004,379,420
Jan 15, 202518.7419.0718.4818.9118.915,404,534
Jan 14, 202518.2018.8218.0918.7918.794,734,255
Jan 13, 202518.0118.2617.7318.1318.133,875,800
Jan 10, 202518.6318.7818.0418.0518.053,873,902
Jan 9, 202518.5718.8718.5718.6418.643,855,300
Jan 8, 202518.9218.9218.1818.6818.685,093,922
Jan 7, 202518.7819.1118.6918.9218.923,885,186
Jan 6, 202518.7519.2218.5818.7918.794,722,600
Jan 3, 202519.2819.4718.7018.7518.756,049,460
Jan 2, 202519.9020.0019.0519.2119.215,992,260
Dec 31, 202420.5820.6919.9219.9519.955,375,340
Dec 30, 202420.6520.7420.3520.5620.563,038,140
Dec 27, 202420.7620.9620.5320.6220.624,195,040
Dec 26, 202420.9021.1420.5120.7620.765,310,830
Dec 25, 202421.4321.4320.8220.9720.973,900,319
Dec 24, 202420.8121.4020.8121.1421.145,809,058
Dec 23, 202421.4021.5820.6720.7420.747,119,472
Dec 20, 202421.5621.6221.2721.4021.405,594,059
Dec 19, 202421.8021.8021.2821.5621.566,298,612
Dec 18, 202422.2522.4821.8721.9421.944,416,741
Dec 17, 202422.8022.8922.1822.2522.254,388,447
Dec 16, 202422.6622.9022.2122.7222.726,783,018
Dec 13, 202423.5823.8022.5022.6222.6215,683,737
Dec 12, 202424.0224.1523.6523.8223.826,875,220
Dec 11, 202423.9024.2723.8824.0324.034,286,020
Dec 10, 202425.0025.3624.0324.1324.136,831,460
Dec 9, 202425.3125.4523.9924.1824.187,015,051
Dec 6, 202425.5025.7524.6625.3825.385,292,160
Dec 5, 202425.5026.0325.2425.5625.566,542,299
Dec 4, 202426.1426.5125.1525.3525.354,602,600
Dec 3, 202426.5426.9625.7926.1926.194,396,625
Dec 2, 202425.5726.8724.8526.5526.558,737,787
Nov 29, 202425.0325.8824.8125.6825.686,288,454
Nov 28, 202424.2225.7924.2025.0025.007,488,077
Nov 27, 202424.1724.3823.3024.3724.373,896,100
Nov 26, 202425.0325.5824.1224.1624.163,936,460
Nov 25, 202424.0825.4023.9825.0325.036,078,287
Nov 22, 2024 0.05 Dividend
Nov 22, 202425.2025.9523.9124.0124.016,472,642
Nov 21, 202425.0726.0324.9125.1725.128,749,223
Nov 20, 202424.3924.9924.3224.8824.836,641,296
Nov 19, 202423.4724.5323.4724.5324.486,373,513
Nov 18, 202424.3024.5023.0623.3623.316,813,980
Nov 15, 202425.0925.3023.9624.0724.026,353,951
Nov 14, 202425.7426.1525.0725.1325.085,820,398
Nov 13, 202425.8026.0624.9525.8825.836,844,877
Nov 12, 202427.2727.9025.5426.0025.9510,926,526
Nov 11, 202426.3327.5626.2827.2727.228,989,693
Nov 8, 202427.2027.8026.6426.7626.7110,971,867
Nov 7, 202426.2527.0125.8026.8726.8212,180,936
Nov 6, 202428.3829.8827.0527.3127.2622,277,261
Nov 5, 202425.4628.1724.9528.0527.9921,411,211
Nov 4, 202424.0726.2423.8125.5325.4812,575,756
Nov 1, 202425.3825.3823.8823.9423.898,860,234
Oct 31, 202425.2026.2025.1125.3925.3414,823,207
Oct 30, 202423.9625.5923.6924.4824.4312,143,185
Oct 29, 202425.1827.8224.1824.2024.1522,843,259
Oct 28, 202423.8724.1722.8223.9923.9411,022,441
Oct 25, 202421.5524.5521.5323.7523.7015,595,355
Oct 24, 202422.8322.8321.8821.9621.926,766,239
Oct 23, 202422.2423.3721.9422.9022.8511,414,432
Oct 22, 202422.0422.3821.5222.2822.246,064,544
Oct 21, 202421.6422.8821.2322.0722.0310,030,698
Oct 18, 2024 0.1 Dividend
Oct 18, 202420.1622.0620.1321.2221.187,767,898
Oct 17, 202420.5320.7520.2420.2420.104,540,295
Oct 16, 202420.4520.7820.2120.3920.254,276,819
Oct 15, 202421.0021.2620.6120.6220.485,051,373
Oct 14, 202421.1721.2620.3021.1220.976,752,088
Oct 11, 202422.5022.5020.5720.8320.697,617,358
Oct 10, 202423.1523.6822.2222.4522.298,467,483
Oct 9, 202424.7825.3622.6222.6822.5212,971,190
Oct 8, 202427.8027.8224.4425.6425.4617,202,814
Sep 30, 202420.9223.8120.9223.4423.2812,698,967
Sep 27, 202418.8520.4218.8520.2520.117,651,849
Sep 26, 202417.7518.6617.6118.6218.493,632,970
Sep 25, 202417.8418.1717.7417.7617.643,764,553
Sep 24, 202416.5917.6216.5917.6017.484,236,629
Sep 23, 202416.5616.7316.4216.5116.401,477,357
Sep 20, 202416.9416.9416.5216.6016.492,033,489
Sep 19, 202416.8617.4516.7116.9716.852,680,840
Sep 18, 202417.2917.3016.4516.7216.602,205,560
Sep 13, 202417.6017.7217.1717.1817.061,645,218
Sep 12, 202417.5018.1217.4817.6317.511,857,275
Sep 11, 202417.2217.7417.1517.5217.401,708,500
Sep 10, 202417.5717.6016.9717.3417.221,885,460
Sep 9, 202417.4317.6217.3417.5017.381,659,280
Sep 6, 202418.0618.1217.4817.4917.371,621,332
Sep 5, 202417.9018.1817.8618.0717.951,467,140
Sep 4, 202417.6918.1517.5717.9017.782,384,500
Sep 3, 202417.4817.7117.2817.7117.592,123,280
Sep 2, 202417.9718.1417.3817.4017.281,953,060
Aug 30, 202417.7218.2817.5318.0017.882,483,160
Aug 29, 202416.9817.7516.9517.6917.572,402,766
Aug 28, 202417.1817.3716.9317.0516.931,658,900
Aug 27, 202417.3817.5017.1017.2417.121,726,235
Aug 26, 202417.2317.6917.1817.4517.331,353,720
Aug 23, 202417.5617.6017.2017.2317.111,727,040
Aug 22, 202418.0018.1017.4917.5317.411,765,500
Aug 21, 202418.0618.2617.9418.0017.881,377,580
Aug 20, 202418.7018.7718.1118.1318.002,079,888
Aug 19, 202418.7518.9318.6618.7018.571,280,800
Aug 16, 202418.9819.0318.7818.8418.711,515,600
Aug 15, 202418.7419.1618.5518.9318.802,116,997
Aug 14, 202419.0719.2818.7118.7418.611,345,300
Aug 13, 202418.8219.1818.7019.0818.951,504,900
Aug 12, 202418.9519.0318.7218.8918.761,118,300
Aug 9, 202419.1019.2218.8118.8418.711,309,603
Aug 8, 202419.0219.2318.7519.0018.871,898,863
Aug 7, 202419.2119.2218.9119.0418.912,211,320
Aug 6, 202418.6719.4018.5219.2119.084,187,658
Aug 5, 202418.7019.0818.4018.4018.272,735,800
Aug 2, 202418.8719.1218.6618.7318.602,258,006
Aug 1, 202419.2119.3418.8718.9918.862,140,046
Jul 31, 202418.3819.2418.2219.2319.103,919,920
Jul 30, 202418.1718.3518.0118.3318.201,571,820
Jul 29, 202418.5518.6718.1518.2118.081,997,560
Jul 26, 202418.2418.6818.2118.5718.442,703,736
Jul 25, 202417.8518.5917.8018.1818.053,054,638
Jul 24, 202418.0518.1717.7217.9017.782,491,400
Jul 23, 202418.5918.5918.0118.0317.912,623,300
Jul 22, 202418.6418.7218.4218.5518.422,276,420
Jul 19, 202418.3018.6618.2318.6218.492,813,877
Jul 18, 202418.2418.4017.9518.3318.202,270,341
Jul 17, 202418.3718.5418.2618.3118.182,193,800
Jul 16, 202418.2018.4318.0618.2918.162,430,863
Jul 15, 202418.3818.4518.1918.2518.122,231,660
Jul 12, 202418.2818.6218.2818.4718.342,813,200
Jul 11, 202418.0118.5618.0018.3818.253,815,844
Jul 10, 202417.4918.0717.3017.6417.523,172,280
Jul 9, 202417.4817.6217.1117.5617.444,093,555
Jul 8, 202418.0018.0417.4217.4917.372,952,270
Jul 5, 2024 0.15 Dividend
Jul 5, 202418.0018.1517.7618.0517.932,445,160
Jul 4, 202418.6018.8018.0518.1417.872,953,481
Jul 3, 202418.9218.9518.5018.6718.393,481,120
Jul 2, 202419.6119.6118.8418.9118.624,691,280
Jul 1, 202419.3719.5519.1019.4819.192,282,905
Jun 28, 202419.5819.7819.3319.3519.062,565,080
Jun 27, 202419.8619.9119.4519.5019.202,228,961
Jun 26, 202419.3219.9319.1619.9319.632,678,800
Jun 25, 202419.5219.7919.2519.3219.032,790,836
Jun 24, 202420.0720.2019.5119.5119.213,387,599
Jun 21, 202420.3120.5920.2020.2619.952,423,304
Jun 20, 202420.8020.8520.3320.3320.023,068,811
Jun 19, 202421.2721.3220.8120.8420.523,276,152
Jun 18, 202421.3421.5521.1721.2720.952,437,155
Jun 17, 202421.4121.7421.2321.3421.023,109,763

Related Tickers

600592.SS Fujian Longxi Bearing (Group) Co., Ltd
22.60
+1.48%
 
600860.SS Beijing Jingcheng Machinery Electric Company Limited
11.47
-0.09%
 
002833.SZ Guangzhou KDT Machinery Co.,Ltd.
16.02
-0.50%
 
300776.SZ Wuhan DR Laser Technology Corp.,Ltd
51.68
+2.64%
 
300812.SZ Shenzhen Etmade Automatic Equipment Co., Ltd.
21.21
+1.82%
 
603583.SS Zhejiang Jiecang Linear Motion Technology Co.,Ltd.
35.00
+0.03%
 
688003.SS Suzhou TZTEK Technology Co., Ltd
46.25
+0.24%
 
688700.SS Kunshan Dongwei Technology Co.,Ltd.
36.28
+2.54%
 
002196.SZ Zhejiang Founder Motor Co., Ltd.
8.72
+0.23%
 
688097.SS Bozhon Precision Industry Technology Co.,Ltd.
25.11
+0.16%