Beijing Yuanliu Hongyuan Electronic Technology Co., Ltd. (603267.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 34.67 | 35.09 | 34.43 | 34.60 | 34.60 | 4,761,699 |
| 30 Apr 2024 | 34.56 | 34.80 | 33.83 | 34.10 | 34.10 | 4,314,280 |
| 29 Apr 2024 | 32.80 | 34.77 | 32.80 | 34.64 | 34.64 | 8,365,495 |
| 26 Apr 2024 | 32.13 | 32.96 | 32.13 | 32.64 | 32.64 | 5,276,760 |
| 25 Apr 2024 | 32.99 | 33.24 | 32.45 | 32.60 | 32.60 | 4,671,834 |
| 24 Apr 2024 | 32.81 | 33.49 | 32.48 | 33.40 | 33.40 | 5,445,754 |
| 23 Apr 2024 | 33.39 | 33.63 | 32.23 | 32.78 | 32.78 | 8,895,429 |
| 22 Apr 2024 | 30.56 | 33.23 | 29.92 | 33.23 | 33.23 | 6,429,886 |
| 19 Apr 2024 | 30.43 | 30.65 | 29.90 | 30.21 | 30.21 | 2,936,120 |
| 18 Apr 2024 | 30.88 | 31.41 | 30.27 | 30.61 | 30.61 | 3,463,063 |
| 17 Apr 2024 | 29.94 | 31.10 | 29.90 | 31.07 | 31.07 | 4,318,660 |
| 16 Apr 2024 | 30.88 | 31.25 | 29.48 | 29.61 | 29.61 | 4,354,940 |
| 15 Apr 2024 | 31.00 | 31.80 | 30.20 | 31.20 | 31.20 | 4,749,924 |
| 12 Apr 2024 | 31.65 | 31.81 | 31.02 | 31.09 | 31.09 | 2,390,425 |
| 11 Apr 2024 | 31.88 | 32.09 | 31.38 | 31.48 | 31.48 | 3,161,115 |
| 10 Apr 2024 | 33.09 | 33.18 | 31.75 | 32.11 | 32.11 | 3,531,022 |
| 09 Apr 2024 | 31.95 | 33.19 | 31.95 | 33.09 | 33.09 | 3,206,996 |
| 08 Apr 2024 | 33.75 | 33.83 | 32.10 | 32.11 | 32.11 | 4,999,539 |
| 03 Apr 2024 | 34.90 | 35.00 | 33.92 | 33.93 | 33.93 | 2,674,900 |
| 02 Apr 2024 | 35.12 | 35.25 | 34.24 | 34.76 | 34.76 | 2,945,134 |
| 01 Apr 2024 | 34.12 | 35.25 | 34.09 | 35.14 | 35.14 | 3,353,904 |
| 29 Mar 2024 | 34.00 | 34.27 | 33.40 | 33.91 | 33.91 | 1,547,837 |
| 28 Mar 2024 | 33.30 | 34.47 | 33.21 | 34.00 | 34.00 | 3,971,915 |
| 27 Mar 2024 | 35.00 | 35.12 | 33.03 | 33.12 | 33.12 | 3,868,960 |
| 26 Mar 2024 | 34.77 | 35.97 | 34.63 | 35.04 | 35.04 | 4,415,488 |
| 25 Mar 2024 | 36.40 | 36.40 | 34.67 | 34.71 | 34.71 | 3,672,072 |
| 22 Mar 2024 | 37.22 | 37.46 | 36.08 | 36.37 | 36.37 | 4,099,200 |
| 21 Mar 2024 | 37.95 | 38.15 | 37.00 | 37.39 | 37.39 | 4,294,023 |
| 20 Mar 2024 | 38.09 | 38.26 | 37.38 | 37.95 | 37.95 | 3,746,900 |
| 19 Mar 2024 | 38.42 | 38.65 | 38.06 | 38.07 | 38.07 | 3,930,544 |
| 18 Mar 2024 | 38.40 | 38.59 | 37.80 | 38.50 | 38.50 | 4,168,669 |
| 15 Mar 2024 | 37.78 | 38.23 | 37.37 | 38.23 | 38.23 | 3,066,141 |
| 14 Mar 2024 | 38.63 | 38.80 | 37.44 | 37.97 | 37.97 | 4,516,241 |
| 13 Mar 2024 | 39.25 | 39.60 | 38.41 | 39.00 | 39.00 | 3,789,149 |
| 12 Mar 2024 | 38.84 | 39.60 | 38.51 | 39.26 | 39.26 | 5,260,975 |
| 11 Mar 2024 | 36.70 | 39.20 | 36.30 | 39.03 | 39.03 | 7,449,127 |
| 08 Mar 2024 | 36.47 | 36.81 | 35.77 | 36.63 | 36.63 | 3,969,116 |
| 07 Mar 2024 | 37.59 | 37.88 | 36.31 | 36.31 | 36.31 | 4,539,802 |
| 06 Mar 2024 | 36.65 | 37.55 | 36.11 | 37.13 | 37.13 | 4,578,495 |
| 05 Mar 2024 | 36.53 | 37.81 | 36.45 | 37.02 | 37.02 | 5,748,551 |
| 04 Mar 2024 | 37.51 | 37.81 | 36.74 | 36.87 | 36.87 | 4,338,780 |
| 01 Mar 2024 | 37.50 | 38.00 | 36.85 | 37.50 | 37.50 | 5,610,287 |
| 29 Feb 2024 | 34.69 | 37.12 | 34.68 | 36.99 | 36.99 | 6,226,285 |
| 28 Feb 2024 | 38.50 | 38.83 | 35.30 | 35.39 | 35.39 | 9,125,425 |
| 27 Feb 2024 | 36.60 | 38.22 | 36.07 | 38.22 | 38.22 | 6,731,249 |
| 26 Feb 2024 | 36.11 | 37.29 | 35.57 | 36.50 | 36.50 | 6,582,678 |
| 23 Feb 2024 | 35.45 | 36.30 | 35.08 | 36.30 | 36.30 | 6,567,993 |
| 22 Feb 2024 | 34.49 | 35.78 | 34.33 | 35.45 | 35.45 | 5,547,665 |
| 21 Feb 2024 | 34.15 | 35.63 | 33.81 | 34.61 | 34.61 | 5,752,600 |
| 20 Feb 2024 | 34.14 | 34.63 | 33.62 | 34.54 | 34.54 | 4,611,014 |
| 19 Feb 2024 | 34.73 | 35.01 | 33.38 | 34.50 | 34.50 | 7,817,559 |
| 08 Feb 2024 | 34.78 | 35.68 | 34.00 | 34.73 | 34.73 | 10,568,518 |
| 07 Feb 2024 | 30.71 | 33.78 | 30.71 | 33.78 | 33.78 | 4,138,906 |
| 06 Feb 2024 | 29.00 | 31.03 | 28.31 | 30.71 | 30.71 | 7,291,075 |
| 05 Feb 2024 | 31.40 | 31.95 | 28.49 | 29.53 | 29.53 | 7,061,627 |
| 02 Feb 2024 | 33.86 | 34.38 | 30.56 | 31.50 | 31.50 | 6,518,532 |
| 01 Feb 2024 | 33.34 | 34.94 | 33.10 | 33.96 | 33.96 | 4,810,124 |
| 31 Jan 2024 | 35.54 | 35.63 | 33.45 | 33.45 | 33.45 | 4,942,847 |
| 30 Jan 2024 | 36.59 | 36.99 | 35.41 | 35.43 | 35.43 | 3,302,022 |
| 29 Jan 2024 | 37.85 | 38.23 | 36.62 | 36.70 | 36.70 | 3,896,769 |
| 26 Jan 2024 | 38.88 | 39.03 | 37.60 | 37.62 | 37.62 | 3,881,647 |
| 25 Jan 2024 | 38.34 | 39.26 | 37.75 | 38.91 | 38.91 | 5,457,769 |
| 24 Jan 2024 | 38.62 | 38.76 | 36.88 | 38.56 | 38.56 | 4,094,228 |
| 23 Jan 2024 | 37.77 | 38.80 | 37.43 | 38.40 | 38.40 | 4,814,956 |
| 22 Jan 2024 | 39.90 | 40.30 | 37.73 | 37.81 | 37.81 | 6,665,047 |
| 19 Jan 2024 | 41.26 | 41.57 | 39.92 | 39.93 | 39.93 | 4,971,129 |
| 18 Jan 2024 | 41.40 | 42.01 | 40.00 | 41.36 | 41.36 | 5,783,285 |
| 17 Jan 2024 | 43.86 | 43.98 | 41.41 | 41.45 | 41.45 | 5,058,785 |
| 16 Jan 2024 | 44.54 | 44.56 | 42.91 | 43.91 | 43.91 | 3,518,674 |
| 15 Jan 2024 | 44.83 | 45.22 | 43.93 | 44.39 | 44.39 | 2,423,546 |
| 12 Jan 2024 | 45.10 | 45.29 | 44.49 | 44.82 | 44.82 | 2,344,901 |
| 11 Jan 2024 | 43.38 | 45.42 | 43.38 | 45.31 | 45.31 | 4,036,934 |
| 10 Jan 2024 | 43.98 | 44.63 | 41.88 | 43.50 | 43.50 | 3,353,731 |
| 09 Jan 2024 | 44.41 | 44.88 | 43.71 | 44.04 | 44.04 | 3,536,391 |
| 08 Jan 2024 | 46.40 | 46.62 | 43.97 | 44.12 | 44.12 | 4,708,100 |
| 05 Jan 2024 | 48.78 | 48.89 | 46.23 | 46.63 | 46.63 | 4,022,772 |
| 04 Jan 2024 | 49.23 | 49.88 | 48.70 | 48.71 | 48.71 | 2,037,220 |
| 03 Jan 2024 | 51.16 | 51.16 | 49.00 | 49.24 | 49.24 | 4,143,043 |
| 02 Jan 2024 | 50.25 | 52.16 | 50.25 | 51.58 | 51.58 | 5,055,271 |
| 29 Dec 2023 | 49.88 | 50.46 | 49.34 | 50.20 | 50.20 | 3,144,511 |
| 28 Dec 2023 | 47.97 | 50.13 | 47.60 | 49.85 | 49.85 | 3,872,864 |
| 27 Dec 2023 | 48.20 | 48.66 | 47.46 | 47.80 | 47.80 | 2,924,548 |
| 26 Dec 2023 | 49.90 | 49.90 | 47.90 | 48.36 | 48.36 | 3,063,526 |
| 25 Dec 2023 | 49.00 | 51.32 | 49.00 | 50.02 | 50.02 | 4,191,866 |
| 22 Dec 2023 | 47.80 | 49.65 | 47.37 | 49.22 | 49.22 | 4,586,028 |
| 21 Dec 2023 | 47.32 | 47.99 | 46.67 | 47.43 | 47.43 | 3,103,491 |
| 20 Dec 2023 | 49.12 | 49.18 | 47.30 | 47.32 | 47.32 | 3,169,634 |
| 19 Dec 2023 | 48.38 | 49.56 | 48.20 | 48.98 | 48.98 | 2,691,406 |
| 18 Dec 2023 | 51.00 | 51.00 | 48.15 | 48.48 | 48.48 | 5,154,638 |
| 15 Dec 2023 | 51.25 | 52.08 | 51.02 | 51.29 | 51.29 | 1,620,200 |
| 14 Dec 2023 | 52.11 | 53.11 | 51.55 | 51.55 | 51.55 | 2,027,769 |
| 13 Dec 2023 | 52.77 | 54.32 | 51.66 | 51.72 | 51.72 | 3,907,238 |
| 12 Dec 2023 | 52.50 | 53.70 | 52.48 | 52.79 | 52.79 | 3,086,229 |
| 11 Dec 2023 | 52.10 | 52.33 | 50.90 | 52.32 | 52.32 | 2,748,376 |
| 08 Dec 2023 | 53.22 | 53.45 | 51.50 | 52.13 | 52.13 | 2,872,573 |
| 07 Dec 2023 | 54.08 | 54.23 | 52.72 | 53.01 | 53.01 | 2,796,486 |
| 06 Dec 2023 | 54.66 | 55.44 | 53.90 | 54.12 | 54.12 | 2,251,346 |
| 05 Dec 2023 | 56.45 | 56.59 | 54.52 | 54.66 | 54.66 | 3,074,155 |
| 04 Dec 2023 | 56.14 | 57.10 | 55.80 | 56.59 | 56.59 | 2,143,621 |
| 01 Dec 2023 | 55.80 | 56.30 | 55.22 | 56.14 | 56.14 | 1,718,203 |
| *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.