Yangling Metron New Material Inc. (300861.SZ) SHZ

19.18

+0.42(+2.24%)

Updated at June 03 10:27AM

Currency In CNY

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