Stock listing
Shenzhen:300861 Yangling Metron New Material Co., Ltd. (美畅股份) 股价
Follow Yangling Metron New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300861
¥13.08 CNY -0.08 (-0.6%)
Close on Nov 3, 2026
- Day range
- ¥13.01 – ¥13.35 CNYNov 3, 2026
- Volume
- 6.88M sharesNov 3, 2026
- Market cap
- ¥8.79B CNYAt the close on Nov 3, 2026 · price × 671.8M shares outstanding
- 52-week range
- ¥12.66 – ¥27.98 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥146.2M CNYMedian day 8.01M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300861 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.08 | -0.08 | -0.6% | ¥13.01 | ¥13.35 | ¥13.01 | 6,879,440 | |
| ¥13.16 | +0.46 | +3.6% | ¥12.90 | ¥13.20 | ¥12.68 | 9,104,556 | |
| ¥12.70 | -0.33 | -2.5% | ¥13.25 | ¥13.25 | ¥12.66 | 7,970,540 | |
| ¥13.03 | -0.17 | -1.3% | ¥13.30 | ¥13.30 | ¥13.03 | 7,876,473 | |
| ¥13.20 | -0.30 | -2.2% | ¥13.35 | ¥13.35 | ¥12.69 | 14,184,480 | |
| ¥13.50 | -0.59 | -4.2% | ¥13.49 | ¥14.23 | ¥13.49 | 7,632,626 | |
| ¥14.09 | -0.06 | -0.4% | ¥14.01 | ¥14.25 | ¥14.01 | 6,822,316 | |
| ¥14.15 | +0.43 | +3.1% | ¥13.82 | ¥14.22 | ¥13.14 | 9,921,766 | |
| ¥13.72 | -0.13 | -0.9% | ¥13.82 | ¥13.99 | ¥13.72 | 6,290,744 | |
| ¥13.85 | -0.05 | -0.4% | ¥13.82 | ¥14.03 | ¥13.80 | 4,554,120 | |
| ¥13.90 | +0.23 | +1.7% | ¥13.82 | ¥13.99 | ¥13.60 | 5,872,352 | |
| ¥13.67 | 0.00 | 0.0% | ¥13.75 | ¥13.75 | ¥13.46 | 5,481,107 | |
| ¥13.67 | +0.03 | +0.2% | ¥13.98 | ¥13.98 | ¥13.50 | 6,348,560 | |
| ¥13.64 | -0.54 | -3.8% | ¥13.86 | ¥13.97 | ¥13.60 | 7,402,620 | |
| ¥14.18 | -0.32 | -2.2% | ¥14.49 | ¥14.51 | ¥14.17 | 5,322,336 | |
| ¥14.50 | -0.12 | -0.8% | ¥14.47 | ¥14.66 | ¥14.08 | 8,415,104 | |
| ¥14.62 | -0.23 | -1.5% | ¥14.77 | ¥14.89 | ¥14.56 | 6,401,474 | |
| ¥14.85 | +0.04 | +0.3% | ¥14.79 | ¥14.93 | ¥14.37 | 9,346,654 | |
| ¥14.81 | -0.29 | -1.9% | ¥15.01 | ¥15.23 | ¥14.70 | 6,616,601 | |
| ¥15.10 | -0.11 | -0.7% | ¥15.28 | ¥15.38 | ¥15.09 | 5,415,020 | |
| ¥15.21 | -0.04 | -0.3% | ¥15.19 | ¥15.35 | ¥15.13 | 5,637,225 | |
| ¥15.25 | -0.60 | -3.8% | ¥15.88 | ¥15.95 | ¥15.13 | 7,851,569 | |
| ¥15.85 | -0.48 | -2.9% | ¥16.20 | ¥16.31 | ¥15.84 | 8,008,418 | |
| ¥16.33 | +0.24 | +1.5% | ¥16.10 | ¥16.35 | ¥16.00 | 8,801,005 | |
| ¥16.09 | -0.11 | -0.7% | ¥16.26 | ¥16.34 | ¥16.02 | 7,545,692 | |
| ¥16.20 | +0.05 | +0.3% | ¥16.06 | ¥16.36 | ¥16.06 | 7,736,120 | |
| ¥16.15 | +0.30 | +1.9% | ¥15.98 | ¥16.16 | ¥15.89 | 6,768,696 | |
| ¥15.85 | -0.21 | -1.3% | ¥15.95 | ¥16.14 | ¥15.76 | 5,317,911 | |
| ¥16.06 | +0.33 | +2.1% | ¥15.67 | ¥16.15 | ¥15.58 | 6,464,299 | |
| ¥15.73 | -0.08 | -0.5% | ¥15.78 | ¥15.93 | ¥15.64 | 5,325,098 | |
| ¥15.81 | +0.05 | +0.3% | ¥15.65 | ¥15.91 | ¥15.51 | 6,394,909 | |
| ¥15.76 | -0.23 | -1.4% | ¥15.82 | ¥15.96 | ¥15.43 | 8,381,292 | |
| ¥15.99 | -0.40 | -2.4% | ¥16.29 | ¥16.29 | ¥15.91 | 8,006,626 | |
| ¥16.39 | +0.13 | +0.8% | ¥16.33 | ¥16.50 | ¥16.28 | 7,991,348 | |
| ¥16.26 | +0.04 | +0.2% | ¥16.23 | ¥16.40 | ¥16.11 | 7,408,163 | |
| ¥16.22 | +0.05 | +0.3% | ¥16.16 | ¥16.37 | ¥16.12 | 7,706,959 | |
| ¥16.17 | -0.21 | -1.3% | ¥16.41 | ¥16.73 | ¥16.04 | 11,109,977 | |
| ¥16.38 | +0.09 | +0.6% | ¥16.50 | ¥16.55 | ¥16.18 | 7,282,933 | |
| ¥16.29 | -0.29 | -1.7% | ¥16.42 | ¥16.49 | ¥16.12 | 7,544,973 | |
| ¥16.58 | -0.17 | -1.0% | ¥16.78 | ¥16.80 | ¥16.50 | 8,008,087 | |
| ¥16.75 | -0.04 | -0.2% | ¥16.57 | ¥16.87 | ¥16.43 | 9,543,814 | |
| ¥16.79 | -0.14 | -0.8% | ¥16.89 | ¥17.06 | ¥16.73 | 8,899,964 | |
| ¥16.93 | +0.47 | +2.9% | ¥16.45 | ¥16.95 | ¥16.41 | 11,823,448 | |
| ¥16.46 | -0.13 | -0.8% | ¥16.70 | ¥16.70 | ¥16.16 | 11,914,324 | |
| ¥16.59 | -0.04 | -0.2% | ¥16.40 | ¥16.60 | ¥15.82 | 12,664,203 | |
| ¥16.63 | -0.17 | -1.0% | ¥16.80 | ¥17.08 | ¥16.31 | 8,511,607 | |
| ¥16.80 | -0.05 | -0.3% | ¥16.69 | ¥16.95 | ¥16.47 | 8,129,427 | |
| ¥16.85 | +0.13 | +0.8% | ¥16.85 | ¥17.15 | ¥16.74 | 8,735,966 | |
| ¥16.72 | -1.06 | -6.0% | ¥17.45 | ¥17.49 | ¥16.60 | 15,275,211 | |
| ¥17.78 | -0.08 | -0.4% | ¥17.80 | ¥18.04 | ¥17.46 | 11,740,436 | |
| ¥17.86 | +0.60 | +3.5% | ¥17.38 | ¥17.90 | ¥17.27 | 12,800,463 | |
| ¥17.26 | +0.19 | +1.1% | ¥17.10 | ¥17.32 | ¥16.93 | 10,797,930 | |
| ¥17.07 | -0.47 | -2.7% | ¥17.69 | ¥17.69 | ¥17.07 | 12,990,444 | |
| ¥17.54 | +0.24 | +1.4% | ¥17.30 | ¥17.65 | ¥17.28 | 11,341,613 | |
| ¥17.30 | -0.07 | -0.4% | ¥17.30 | ¥17.53 | ¥17.15 | 11,575,076 | |
| ¥17.37 | +0.04 | +0.2% | ¥17.33 | ¥17.68 | ¥17.03 | 12,898,757 | |
| ¥17.33 | +0.13 | +0.8% | ¥17.10 | ¥17.37 | ¥16.81 | 16,647,924 | |
| ¥17.20 | +0.30 | +1.8% | ¥16.80 | ¥17.34 | ¥16.72 | 18,507,755 | |
| ¥16.90 | +0.45 | +2.7% | ¥16.30 | ¥17.02 | ¥16.26 | 18,728,085 | |
| ¥16.45 | +0.43 | +2.7% | ¥16.08 | ¥16.51 | ¥15.97 | 15,923,149 | |
| ¥16.02 | +0.22 | +1.4% | ¥15.67 | ¥16.04 | ¥15.67 | 14,381,504 |
- Ticker
- Shenzhen:300861
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
Yangling Metron New Material Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about Yangling Metron New Material Co., Ltd.