Yuanli Chemical Group Co.,Ltd. (603217.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 14.55 | 14.63 | 14.41 | 14.56 | 14.56 | 902,000 |
| 23 Apr 2024 | 14.45 | 14.70 | 14.37 | 14.53 | 14.53 | 1,572,690 |
| 22 Apr 2024 | 14.68 | 14.82 | 14.26 | 14.50 | 14.50 | 1,885,060 |
| 19 Apr 2024 | 14.83 | 14.86 | 14.47 | 14.69 | 14.69 | 2,103,319 |
| 18 Apr 2024 | 15.00 | 15.25 | 14.45 | 14.91 | 14.91 | 3,960,810 |
| 17 Apr 2024 | 14.48 | 15.22 | 14.25 | 15.00 | 15.00 | 3,973,004 |
| 16 Apr 2024 | 15.22 | 15.22 | 14.12 | 14.77 | 14.77 | 3,597,249 |
| 15 Apr 2024 | 15.90 | 16.21 | 15.00 | 15.20 | 15.20 | 3,926,620 |
| 12 Apr 2024 | 15.98 | 16.67 | 15.63 | 16.01 | 16.01 | 3,281,536 |
| 11 Apr 2024 | 16.00 | 16.20 | 15.70 | 15.88 | 15.88 | 1,796,400 |
| 10 Apr 2024 | 16.48 | 16.48 | 15.90 | 16.06 | 16.06 | 1,800,780 |
| 09 Apr 2024 | 15.88 | 16.50 | 15.79 | 16.48 | 16.48 | 2,412,272 |
| 08 Apr 2024 | 16.80 | 16.88 | 15.81 | 15.91 | 15.91 | 2,845,120 |
| 03 Apr 2024 | 16.66 | 16.80 | 16.36 | 16.71 | 16.71 | 2,668,840 |
| 02 Apr 2024 | 16.30 | 16.72 | 16.20 | 16.62 | 16.62 | 2,674,416 |
| 01 Apr 2024 | 15.68 | 16.42 | 15.68 | 16.33 | 16.33 | 2,333,320 |
| 29 Mar 2024 | 15.79 | 15.94 | 15.51 | 15.83 | 15.83 | 1,134,200 |
| 28 Mar 2024 | 15.38 | 15.73 | 15.24 | 15.52 | 15.52 | 1,903,980 |
| 27 Mar 2024 | 15.86 | 15.93 | 15.23 | 15.23 | 15.23 | 1,791,280 |
| 26 Mar 2024 | 15.57 | 15.83 | 15.26 | 15.75 | 15.75 | 2,139,460 |
| 25 Mar 2024 | 16.03 | 16.09 | 15.60 | 15.60 | 15.60 | 2,073,620 |
| 22 Mar 2024 | 16.55 | 16.58 | 15.96 | 16.08 | 16.08 | 2,948,164 |
| 21 Mar 2024 | 16.75 | 16.75 | 16.30 | 16.55 | 16.55 | 2,287,992 |
| 20 Mar 2024 | 16.20 | 16.62 | 16.16 | 16.61 | 16.61 | 2,446,820 |
| 19 Mar 2024 | 16.22 | 16.45 | 16.15 | 16.21 | 16.21 | 2,238,900 |
| 18 Mar 2024 | 16.05 | 16.35 | 15.96 | 16.28 | 16.28 | 2,431,520 |
| 15 Mar 2024 | 15.63 | 16.10 | 15.59 | 16.00 | 16.00 | 3,427,060 |
| 14 Mar 2024 | 15.60 | 15.80 | 15.40 | 15.68 | 15.68 | 2,360,500 |
| 13 Mar 2024 | 15.76 | 15.81 | 15.50 | 15.68 | 15.68 | 1,841,200 |
| 12 Mar 2024 | 15.88 | 15.88 | 15.50 | 15.76 | 15.76 | 2,244,300 |
| 11 Mar 2024 | 15.28 | 15.73 | 15.26 | 15.72 | 15.72 | 2,921,900 |
| 08 Mar 2024 | 14.89 | 15.26 | 14.89 | 15.25 | 15.25 | 2,268,480 |
| 07 Mar 2024 | 15.33 | 15.47 | 14.95 | 14.97 | 14.97 | 2,166,500 |
| 06 Mar 2024 | 14.80 | 15.50 | 14.80 | 15.29 | 15.29 | 3,142,100 |
| 05 Mar 2024 | 15.19 | 15.34 | 14.87 | 14.94 | 14.94 | 2,790,000 |
| 04 Mar 2024 | 15.39 | 15.67 | 15.09 | 15.40 | 15.40 | 2,344,572 |
| 01 Mar 2024 | 15.48 | 15.60 | 15.16 | 15.48 | 15.48 | 3,127,500 |
| 29 Feb 2024 | 14.61 | 15.56 | 14.61 | 15.40 | 15.40 | 4,258,706 |
| 28 Feb 2024 | 15.92 | 16.42 | 14.70 | 14.72 | 14.72 | 6,720,753 |
| 27 Feb 2024 | 15.57 | 15.95 | 15.40 | 15.92 | 15.92 | 4,759,731 |
| 26 Feb 2024 | 15.38 | 16.39 | 15.20 | 15.69 | 15.69 | 6,946,514 |
| 23 Feb 2024 | 14.70 | 15.03 | 14.57 | 14.99 | 14.99 | 3,617,154 |
| 22 Feb 2024 | 14.18 | 14.59 | 14.17 | 14.57 | 14.57 | 3,238,640 |
| 21 Feb 2024 | 14.00 | 14.78 | 13.84 | 14.27 | 14.27 | 4,958,360 |
| 20 Feb 2024 | 13.70 | 14.16 | 13.53 | 14.04 | 14.04 | 3,336,972 |
| 19 Feb 2024 | 13.60 | 13.99 | 13.55 | 13.79 | 13.79 | 5,218,983 |
| 08 Feb 2024 | 12.21 | 13.42 | 12.21 | 13.42 | 13.42 | 5,620,681 |
| 07 Feb 2024 | 12.80 | 12.94 | 12.01 | 12.20 | 12.20 | 4,795,963 |
| 06 Feb 2024 | 11.60 | 12.96 | 11.34 | 12.82 | 12.82 | 5,613,156 |
| 05 Feb 2024 | 13.39 | 13.39 | 12.11 | 12.11 | 12.11 | 5,645,848 |
| 02 Feb 2024 | 14.23 | 14.47 | 13.10 | 13.46 | 13.46 | 4,752,284 |
| 01 Feb 2024 | 13.84 | 14.96 | 13.72 | 14.11 | 14.11 | 6,131,200 |
| 31 Jan 2024 | 14.80 | 14.98 | 13.86 | 13.86 | 13.86 | 5,581,307 |
| 30 Jan 2024 | 15.02 | 15.43 | 14.72 | 14.81 | 14.81 | 5,906,840 |
| 29 Jan 2024 | 17.35 | 17.50 | 15.78 | 15.78 | 15.78 | 9,207,986 |
| 26 Jan 2024 | 18.09 | 18.46 | 17.41 | 17.53 | 17.53 | 9,806,900 |
| 25 Jan 2024 | 17.80 | 18.42 | 17.33 | 18.30 | 18.30 | 12,489,108 |
| 24 Jan 2024 | 17.60 | 18.62 | 17.60 | 18.19 | 18.19 | 14,816,691 |
| 23 Jan 2024 | 17.72 | 18.40 | 17.72 | 18.09 | 18.09 | 18,869,069 |
| 22 Jan 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 2,045,300 |
| 19 Jan 2024 | 21.56 | 23.02 | 20.10 | 21.88 | 21.88 | 27,037,100 |
| 18 Jan 2024 | 19.09 | 20.93 | 18.87 | 20.93 | 20.93 | 16,245,072 |
| 17 Jan 2024 | 17.50 | 19.03 | 17.12 | 19.03 | 19.03 | 9,529,940 |
| 16 Jan 2024 | 17.32 | 17.58 | 17.03 | 17.30 | 17.30 | 1,710,016 |
| 15 Jan 2024 | 17.48 | 17.62 | 17.14 | 17.32 | 17.32 | 1,643,240 |
| 12 Jan 2024 | 17.33 | 17.85 | 17.33 | 17.48 | 17.48 | 1,844,780 |
| 11 Jan 2024 | 17.08 | 17.44 | 17.02 | 17.35 | 17.35 | 1,414,920 |
| 10 Jan 2024 | 16.90 | 17.39 | 16.80 | 17.11 | 17.11 | 1,613,200 |
| 09 Jan 2024 | 16.77 | 17.24 | 16.77 | 16.99 | 16.99 | 2,062,701 |
| 08 Jan 2024 | 17.16 | 17.38 | 16.72 | 16.77 | 16.77 | 2,342,912 |
| 05 Jan 2024 | 17.74 | 17.77 | 17.08 | 17.16 | 17.16 | 2,627,292 |
| 04 Jan 2024 | 18.28 | 18.38 | 17.70 | 17.74 | 17.74 | 2,147,222 |
| 03 Jan 2024 | 18.10 | 18.29 | 18.07 | 18.20 | 18.20 | 1,689,386 |
| 02 Jan 2024 | 18.17 | 18.45 | 18.04 | 18.21 | 18.21 | 1,743,780 |
| 29 Dec 2023 | 18.18 | 18.46 | 17.92 | 18.24 | 18.24 | 2,149,926 |
| 28 Dec 2023 | 17.61 | 18.64 | 17.61 | 18.30 | 18.30 | 2,384,124 |
| 27 Dec 2023 | 17.82 | 17.91 | 17.54 | 17.72 | 17.72 | 837,560 |
| 26 Dec 2023 | 17.75 | 18.11 | 17.68 | 17.81 | 17.81 | 889,871 |
| 25 Dec 2023 | 18.15 | 18.26 | 17.73 | 17.97 | 17.97 | 973,031 |
| 22 Dec 2023 | 18.25 | 18.30 | 17.95 | 18.00 | 18.00 | 1,005,292 |
| 21 Dec 2023 | 18.00 | 18.34 | 17.71 | 18.20 | 18.20 | 1,093,618 |
| 20 Dec 2023 | 18.31 | 18.36 | 18.01 | 18.06 | 18.06 | 755,953 |
| 19 Dec 2023 | 18.24 | 18.38 | 18.05 | 18.19 | 18.19 | 1,115,396 |
| 18 Dec 2023 | 18.62 | 18.69 | 18.21 | 18.26 | 18.26 | 1,015,430 |
| 15 Dec 2023 | 18.60 | 18.92 | 18.58 | 18.62 | 18.62 | 656,882 |
| 14 Dec 2023 | 18.72 | 18.84 | 18.61 | 18.66 | 18.66 | 608,328 |
| 13 Dec 2023 | 18.89 | 18.99 | 18.59 | 18.64 | 18.64 | 829,984 |
| 12 Dec 2023 | 19.20 | 19.20 | 18.85 | 18.89 | 18.89 | 684,576 |
| 11 Dec 2023 | 18.98 | 19.21 | 18.71 | 19.10 | 19.10 | 1,119,144 |
| 08 Dec 2023 | 19.48 | 19.61 | 18.98 | 19.06 | 19.06 | 1,061,864 |
| 07 Dec 2023 | 19.48 | 19.55 | 19.20 | 19.43 | 19.43 | 845,226 |
| 06 Dec 2023 | 19.31 | 19.71 | 19.21 | 19.48 | 19.48 | 1,016,260 |
| 05 Dec 2023 | 19.61 | 19.61 | 19.20 | 19.31 | 19.31 | 1,004,588 |
| 04 Dec 2023 | 20.00 | 20.23 | 19.45 | 19.60 | 19.60 | 1,239,631 |
| 01 Dec 2023 | 19.79 | 19.97 | 19.63 | 19.80 | 19.80 | 993,368 |
| 30 Nov 2023 | 20.25 | 20.25 | 19.61 | 19.79 | 19.79 | 950,376 |
| 29 Nov 2023 | 20.33 | 20.42 | 20.01 | 20.21 | 20.21 | 572,246 |
| 28 Nov 2023 | 20.19 | 20.37 | 19.93 | 20.34 | 20.34 | 695,236 |
| 27 Nov 2023 | 20.15 | 20.34 | 19.87 | 20.12 | 20.12 | 927,748 |
| 24 Nov 2023 | 20.60 | 20.60 | 20.19 | 20.21 | 20.21 | 812,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.