Anhui Yingliu Electromechanical Co., Ltd. (603308.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.55 | 15.78 | 14.90 | 14.95 | 14.95 | 24,871,571 |
| 29 Apr 2024 | 15.86 | 16.00 | 15.33 | 15.74 | 15.74 | 30,656,323 |
| 26 Apr 2024 | 15.73 | 16.60 | 15.70 | 16.17 | 16.17 | 48,952,149 |
| 25 Apr 2024 | 15.80 | 16.20 | 14.80 | 15.73 | 15.73 | 60,018,629 |
| 24 Apr 2024 | 13.64 | 14.98 | 13.64 | 14.98 | 14.98 | 36,105,419 |
| 23 Apr 2024 | 13.65 | 13.77 | 13.36 | 13.62 | 13.62 | 18,085,186 |
| 22 Apr 2024 | 12.72 | 14.10 | 12.72 | 13.65 | 13.65 | 26,526,660 |
| 19 Apr 2024 | 12.92 | 13.06 | 12.70 | 12.82 | 12.82 | 11,216,280 |
| 18 Apr 2024 | 12.46 | 13.41 | 12.32 | 13.05 | 13.05 | 19,292,812 |
| 17 Apr 2024 | 11.88 | 12.51 | 11.80 | 12.49 | 12.49 | 15,749,568 |
| 16 Apr 2024 | 12.50 | 12.55 | 11.59 | 11.61 | 11.61 | 20,184,264 |
| 15 Apr 2024 | 13.03 | 13.14 | 12.37 | 12.62 | 12.62 | 14,131,778 |
| 12 Apr 2024 | 13.10 | 13.36 | 12.91 | 12.97 | 12.97 | 10,104,253 |
| 11 Apr 2024 | 13.16 | 13.49 | 13.08 | 13.14 | 13.14 | 9,282,276 |
| 10 Apr 2024 | 13.38 | 13.54 | 13.00 | 13.39 | 13.39 | 13,615,200 |
| 09 Apr 2024 | 13.69 | 13.77 | 13.31 | 13.48 | 13.48 | 11,371,649 |
| 08 Apr 2024 | 13.75 | 13.92 | 13.44 | 13.50 | 13.50 | 10,571,320 |
| 03 Apr 2024 | 14.20 | 14.33 | 13.58 | 13.82 | 13.82 | 16,111,496 |
| 02 Apr 2024 | 14.45 | 14.75 | 14.20 | 14.38 | 14.38 | 18,793,040 |
| 01 Apr 2024 | 14.66 | 14.83 | 14.35 | 14.62 | 14.62 | 24,035,684 |
| 29 Mar 2024 | 14.32 | 14.97 | 14.03 | 14.84 | 14.84 | 36,732,301 |
| 28 Mar 2024 | 12.97 | 13.75 | 12.93 | 13.75 | 13.75 | 16,136,417 |
| 27 Mar 2024 | 12.99 | 13.00 | 12.44 | 12.50 | 12.50 | 16,055,748 |
| 26 Mar 2024 | 13.41 | 13.46 | 12.81 | 12.93 | 12.93 | 18,970,950 |
| 25 Mar 2024 | 13.85 | 14.00 | 13.35 | 13.39 | 13.39 | 15,447,152 |
| 22 Mar 2024 | 14.55 | 14.85 | 13.92 | 14.00 | 14.00 | 27,036,927 |
| 21 Mar 2024 | 14.21 | 15.25 | 14.15 | 14.77 | 14.77 | 43,698,353 |
| 20 Mar 2024 | 13.71 | 14.74 | 13.70 | 14.52 | 14.52 | 45,665,325 |
| 19 Mar 2024 | 14.05 | 14.05 | 13.30 | 13.40 | 13.40 | 32,868,610 |
| 18 Mar 2024 | 14.19 | 14.75 | 13.81 | 13.97 | 13.97 | 44,944,004 |
| 15 Mar 2024 | 12.56 | 13.77 | 12.32 | 13.77 | 13.77 | 32,370,418 |
| 14 Mar 2024 | 12.68 | 12.90 | 12.24 | 12.52 | 12.52 | 22,082,729 |
| 13 Mar 2024 | 11.76 | 12.62 | 11.63 | 12.36 | 12.36 | 17,196,275 |
| 12 Mar 2024 | 11.38 | 11.96 | 11.38 | 11.75 | 11.75 | 14,907,518 |
| 11 Mar 2024 | 11.18 | 11.40 | 11.14 | 11.38 | 11.38 | 6,757,840 |
| 08 Mar 2024 | 11.16 | 11.29 | 11.01 | 11.18 | 11.18 | 7,137,419 |
| 07 Mar 2024 | 11.37 | 11.57 | 11.06 | 11.10 | 11.10 | 8,939,860 |
| 06 Mar 2024 | 11.11 | 11.48 | 11.06 | 11.38 | 11.38 | 7,000,929 |
| 05 Mar 2024 | 11.32 | 11.39 | 11.06 | 11.12 | 11.12 | 8,753,338 |
| 04 Mar 2024 | 11.60 | 11.69 | 11.25 | 11.42 | 11.42 | 7,263,924 |
| 01 Mar 2024 | 11.56 | 11.75 | 11.48 | 11.60 | 11.60 | 8,344,482 |
| 29 Feb 2024 | 11.02 | 11.64 | 11.00 | 11.55 | 11.55 | 6,867,267 |
| 28 Feb 2024 | 11.80 | 12.01 | 11.14 | 11.14 | 11.14 | 10,561,782 |
| 27 Feb 2024 | 11.55 | 11.76 | 11.44 | 11.76 | 11.76 | 7,607,221 |
| 26 Feb 2024 | 11.18 | 11.77 | 11.18 | 11.58 | 11.58 | 12,115,954 |
| 23 Feb 2024 | 10.92 | 11.13 | 10.77 | 11.09 | 11.09 | 5,842,454 |
| 22 Feb 2024 | 10.70 | 10.94 | 10.68 | 10.88 | 10.88 | 5,218,077 |
| 21 Feb 2024 | 10.61 | 11.11 | 10.52 | 10.76 | 10.76 | 7,011,500 |
| 20 Feb 2024 | 10.60 | 10.74 | 10.36 | 10.71 | 10.71 | 5,872,971 |
| 19 Feb 2024 | 11.09 | 11.15 | 10.50 | 10.65 | 10.65 | 9,998,589 |
| 08 Feb 2024 | 10.09 | 11.03 | 10.09 | 10.98 | 10.98 | 12,414,555 |
| 07 Feb 2024 | 9.69 | 10.21 | 9.64 | 10.06 | 10.06 | 11,845,286 |
| 06 Feb 2024 | 8.80 | 9.78 | 8.55 | 9.64 | 9.64 | 13,806,928 |
| 05 Feb 2024 | 9.51 | 9.51 | 8.69 | 8.95 | 8.95 | 16,682,224 |
| 02 Feb 2024 | 9.89 | 10.01 | 9.07 | 9.66 | 9.66 | 8,826,294 |
| 01 Feb 2024 | 9.99 | 10.14 | 9.74 | 9.86 | 9.86 | 6,310,620 |
| 31 Jan 2024 | 10.37 | 10.57 | 9.95 | 9.97 | 9.97 | 6,133,777 |
| 30 Jan 2024 | 10.82 | 10.82 | 10.37 | 10.37 | 10.37 | 5,990,827 |
| 29 Jan 2024 | 11.03 | 11.13 | 10.66 | 10.73 | 10.73 | 6,444,315 |
| 26 Jan 2024 | 11.23 | 11.29 | 10.88 | 11.03 | 11.03 | 8,692,107 |
| 25 Jan 2024 | 10.71 | 11.28 | 10.56 | 11.28 | 11.28 | 10,760,892 |
| 24 Jan 2024 | 10.63 | 10.73 | 10.22 | 10.65 | 10.65 | 6,301,820 |
| 23 Jan 2024 | 10.45 | 10.58 | 10.15 | 10.55 | 10.55 | 12,043,292 |
| 22 Jan 2024 | 11.15 | 11.20 | 10.37 | 10.43 | 10.43 | 6,734,720 |
| 19 Jan 2024 | 11.36 | 11.40 | 11.11 | 11.15 | 11.15 | 4,973,675 |
| 18 Jan 2024 | 11.27 | 11.39 | 10.89 | 11.32 | 11.32 | 9,618,370 |
| 17 Jan 2024 | 11.89 | 11.89 | 11.33 | 11.34 | 11.34 | 6,313,800 |
| 16 Jan 2024 | 11.87 | 11.96 | 11.65 | 11.80 | 11.80 | 7,761,602 |
| 15 Jan 2024 | 12.33 | 12.33 | 11.76 | 11.92 | 11.92 | 10,823,087 |
| 12 Jan 2024 | 12.64 | 12.66 | 12.18 | 12.48 | 12.48 | 8,672,840 |
| 11 Jan 2024 | 12.60 | 12.72 | 12.41 | 12.64 | 12.64 | 5,591,240 |
| 10 Jan 2024 | 12.76 | 12.82 | 12.47 | 12.63 | 12.63 | 3,879,590 |
| 09 Jan 2024 | 12.80 | 12.95 | 12.59 | 12.76 | 12.76 | 4,516,389 |
| 08 Jan 2024 | 13.34 | 13.34 | 12.71 | 12.74 | 12.74 | 9,269,829 |
| 05 Jan 2024 | 13.50 | 13.73 | 13.20 | 13.56 | 13.56 | 7,224,262 |
| 04 Jan 2024 | 13.80 | 13.80 | 13.57 | 13.62 | 13.62 | 2,825,234 |
| 03 Jan 2024 | 13.93 | 13.98 | 13.43 | 13.75 | 13.75 | 6,810,976 |
| 02 Jan 2024 | 14.27 | 14.27 | 13.98 | 13.98 | 13.98 | 7,133,640 |
| 29 Dec 2023 | 13.94 | 14.43 | 13.90 | 14.33 | 14.33 | 8,752,297 |
| 28 Dec 2023 | 13.88 | 14.10 | 13.66 | 13.97 | 13.97 | 5,811,573 |
| 27 Dec 2023 | 13.87 | 13.94 | 13.75 | 13.88 | 13.88 | 3,145,980 |
| 26 Dec 2023 | 14.13 | 14.13 | 13.57 | 13.79 | 13.79 | 4,135,160 |
| 25 Dec 2023 | 14.11 | 14.43 | 14.05 | 14.13 | 14.13 | 3,434,240 |
| 22 Dec 2023 | 14.18 | 14.33 | 13.99 | 14.10 | 14.10 | 3,867,557 |
| 21 Dec 2023 | 14.10 | 14.30 | 13.81 | 14.20 | 14.20 | 2,609,376 |
| 20 Dec 2023 | 14.29 | 14.50 | 14.10 | 14.15 | 14.15 | 2,494,240 |
| 19 Dec 2023 | 14.19 | 14.34 | 14.10 | 14.27 | 14.27 | 2,555,602 |
| 18 Dec 2023 | 14.32 | 14.32 | 14.03 | 14.08 | 14.08 | 3,782,039 |
| 15 Dec 2023 | 14.34 | 14.61 | 14.31 | 14.38 | 14.38 | 3,138,336 |
| 14 Dec 2023 | 14.53 | 14.66 | 14.32 | 14.34 | 14.34 | 2,613,972 |
| 13 Dec 2023 | 14.50 | 14.70 | 14.43 | 14.50 | 14.50 | 3,164,081 |
| 12 Dec 2023 | 14.82 | 14.85 | 14.42 | 14.50 | 14.50 | 4,802,024 |
| 11 Dec 2023 | 14.71 | 14.94 | 14.57 | 14.80 | 14.80 | 5,567,580 |
| 08 Dec 2023 | 15.04 | 15.35 | 14.70 | 14.70 | 14.70 | 12,459,380 |
| 07 Dec 2023 | 14.80 | 15.03 | 14.65 | 14.95 | 14.95 | 6,540,573 |
| 06 Dec 2023 | 14.61 | 14.96 | 14.51 | 14.75 | 14.75 | 4,722,048 |
| 05 Dec 2023 | 14.66 | 14.80 | 14.57 | 14.61 | 14.61 | 5,637,400 |
| 04 Dec 2023 | 14.80 | 14.82 | 14.43 | 14.72 | 14.72 | 3,900,102 |
| 01 Dec 2023 | 14.82 | 14.94 | 14.62 | 14.77 | 14.77 | 3,998,017 |
| 30 Nov 2023 | 15.12 | 15.18 | 14.68 | 14.82 | 14.82 | 3,712,660 |
| *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.