Yangling Metron New Material Inc. (300861.SZ) SHZ
19.05
+0.29(+1.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300861.SZ Historical Return
If you invested ¥1000 in Yangling Metron New Material Inc. (300861.SZ) since IPO date, it would be worth ¥486.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥465.86, while ¥1000 invested 1 year ago would be worth ¥1,462.2. This corresponds to total returns of -51.31%, -53.41%, 46.22%, respectively, with annualized returns of -11.71%, -14.16%, 46.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300861.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 19.18 | 18.76 | 18.76 | 19.3 | 18.31 | 18.52M |
| June 01, 2026 | 19.85 | 19.19 | 19.19 | 20.18 | 19.18 | 26.01M |
| May 29, 2026 | 21.84 | 19.91 | 19.91 | 21.84 | 19.74 | 41.6M |
| May 28, 2026 | 20.78 | 21.99 | 21.99 | 22.04 | 20.54 | 30.85M |
| May 27, 2026 | 20.92 | 20.98 | 20.98 | 21.7 | 20.7 | 18.32M |
| May 26, 2026 | 21.09 | 21.03 | 21.03 | 21.27 | 20.5 | 19.18M |
| May 25, 2026 | 22.03 | 21.42 | 21.42 | 22.56 | 21.1 | 22.85M |
| May 22, 2026 | 20.21 | 21.6 | 21.6 | 21.81 | 20.16 | 24.58M |
| May 21, 2026 | 20.4 | 20.29 | 20.29 | 21.5 | 20.26 | 18.64M |
| May 20, 2026 | 20.11 | 20.82 | 20.82 | 21.08 | 20.11 | 16.69M |
| May 19, 2026 | 20.72 | 20.4 | 20.4 | 21 | 20.15 | 16.9M |
| May 18, 2026 | 20.4 | 20.71 | 20.71 | 21.36 | 20.35 | 21.28M |
| May 15, 2026 | 21.18 | 20.59 | 20.59 | 21.28 | 20.44 | 19.37M |
| May 14, 2026 | 20.85 | 21.2 | 21.2 | 21.66 | 20.8 | 24.36M |
| May 13, 2026 | 20.58 | 20.94 | 20.94 | 21.1 | 20.25 | 18.25M |
| May 12, 2026 | 20.95 | 20.7 | 20.7 | 21.26 | 20.51 | 18.91M |
| May 11, 2026 | 20.67 | 21.03 | 21.03 | 21.6 | 20.62 | 26.48M |
| May 08, 2026 | 19.93 | 20.27 | 20.27 | 20.68 | 19.8 | 22.13M |
| May 07, 2026 | 20.28 | 19.99 | 19.99 | 20.5 | 19.85 | 25.45M |
| May 06, 2026 | 19.99 | 20.26 | 20.26 | 20.58 | 19.9 | 34.94M |
| April 30, 2026 | 19.01 | 19.79 | 19.79 | 20 | 18.91 | 39.81M |
| April 29, 2026 | 17.93 | 18.98 | 18.98 | 19.36 | 17.86 | 40.37M |
| April 28, 2026 | 17.72 | 17.84 | 17.84 | 18.64 | 17.63 | 22.32M |
| April 27, 2026 | 17.06 | 17.63 | 17.63 | 17.75 | 17.05 | 11.8M |
| April 24, 2026 | 16.7 | 17.13 | 17.13 | 17.49 | 16.7 | 12.71M |
| April 23, 2026 | 17.03 | 16.8 | 16.8 | 17.17 | 16.66 | 6.99M |
| April 22, 2026 | 17.01 | 17.09 | 17.09 | 17.18 | 16.83 | 6.71M |
| April 21, 2026 | 17.22 | 17.1 | 17.1 | 17.37 | 17 | 7.89M |
| April 20, 2026 | 17.24 | 17.28 | 17.28 | 17.71 | 17.13 | 12.22M |
| April 17, 2026 | 16.84 | 17.26 | 17.26 | 17.39 | 16.8 | 9.24M |
| April 16, 2026 | 16.46 | 16.88 | 16.88 | 16.99 | 16.4 | 8.63M |
| April 15, 2026 | 16.65 | 16.46 | 16.46 | 16.65 | 16.4 | 7.34M |
| April 14, 2026 | 16.38 | 16.44 | 16.44 | 16.52 | 16.27 | 6.46M |
| April 13, 2026 | 16.04 | 16.29 | 16.29 | 16.39 | 15.96 | 6.8M |
| April 10, 2026 | 15.98 | 16.12 | 16.12 | 16.32 | 15.92 | 8.1M |
| April 09, 2026 | 16.02 | 15.76 | 15.76 | 16.02 | 15.74 | 7.08M |
| April 08, 2026 | 15.75 | 16.1 | 16.1 | 16.1 | 15.7 | 8.46M |
| April 07, 2026 | 15.45 | 15.42 | 15.42 | 15.65 | 15.3 | 5.49M |
| April 03, 2026 | 15.71 | 15.42 | 15.42 | 15.77 | 15.41 | 4.97M |
| April 02, 2026 | 16 | 15.7 | 15.7 | 16.02 | 15.59 | 6.95M |
| April 01, 2026 | 15.91 | 16.05 | 16.05 | 16.08 | 15.73 | 8.75M |
| March 31, 2026 | 15.89 | 15.63 | 15.63 | 16.12 | 15.62 | 7.09M |
| March 30, 2026 | 16.01 | 15.99 | 15.99 | 16.12 | 15.65 | 8.49M |
| March 27, 2026 | 15.73 | 16.22 | 16.22 | 16.36 | 15.65 | 7.92M |
| March 26, 2026 | 16.23 | 15.86 | 15.86 | 16.34 | 15.78 | 9.32M |
| March 25, 2026 | 16.2 | 16.22 | 16.22 | 16.53 | 16.1 | 10.3M |
| March 24, 2026 | 16.45 | 16.21 | 16.21 | 16.51 | 15.62 | 12.85M |
| March 23, 2026 | 16.71 | 16.13 | 16.13 | 16.97 | 15.95 | 14.89M |
| March 20, 2026 | 16.95 | 16.97 | 16.97 | 17.67 | 16.76 | 16.04M |
| March 19, 2026 | 17.1 | 16.93 | 16.93 | 17.31 | 16.86 | 8.25M |
| March 18, 2026 | 17.41 | 17.32 | 17.32 | 17.59 | 17.14 | 8.17M |
| March 17, 2026 | 17.63 | 17.34 | 17.34 | 17.98 | 17.34 | 11.8M |
| March 16, 2026 | 17.65 | 17.6 | 17.6 | 17.75 | 17.36 | 11.13M |
| March 13, 2026 | 17.64 | 17.62 | 17.62 | 18.07 | 17.53 | 13.42M |
| March 12, 2026 | 17.67 | 17.58 | 17.58 | 17.85 | 17.4 | 11.45M |
| March 11, 2026 | 17.91 | 17.75 | 17.75 | 18.13 | 17.66 | 12.75M |
| March 10, 2026 | 17.68 | 17.68 | 17.86 | 17.96 | 17.46 | 6.61M |
| March 09, 2026 | 17.38 | 17.52 | 17.52 | 17.59 | 16.94 | 11.24M |
| March 06, 2026 | 17.68 | 17.68 | 17.68 | 17.8 | 17.41 | 10.23M |
| March 05, 2026 | 18.4 | 17.85 | 17.85 | 18.41 | 17.59 | 13.57M |